$489.77
-40.78-7.69%
In chiusura: -
$489.77
0.000.00%
After hour: 7:39 PM EDT
Comments
Loading...
Mastercard (NYSE:MA) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Mastercard a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Mastercard..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid197.65
Ask201.5
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid187.65
Ask191.5
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid177.65
Ask181.5
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid167.65
Ask171.5
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid157.65
Ask161.5
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid147.65
Ask151.5
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price173.98Mar 12, 2025
Change
00%
Bid137.65
Ask141.5
volume0
Intrest0
Strike
350
350
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest2
Last Price-
Change
-
Bid127.65
Ask131.5
volume0
Intrest0
Strike
360
360
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest2
Last Price-
Change
-
Bid117.65
Ask121.5
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid107.65
Ask111.5
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid102.65
Ask106.5
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price140.17Mar 18, 2025
Change
00%
Bid97.65
Ask101.65
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price136.3Mar 18, 2025
Change
00%
Bid92.65
Ask96.5
volume0
Intrest0
Strike
395
395
Last Price0.09Mar 17, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest1
Last Price-
Change
-
Bid87.65
Ask91.5
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid77.65
Ask82.2
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price99.34Apr 04, 2025
Change
18.1815.47%
Bid67.65
Ask71.5
volume1
Intrest1
Strike
420
420
Last Price0.17Mar 17, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest6
Last Price-
Change
-
Bid62.65
Ask66.5
volume0
Intrest0
Strike
425
425
Last Price0.04Mar 27, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest7
Last Price-
Change
-
Bid57.65
Ask61.5
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid52.65
Ask56.65
volume0
Intrest0
Strike
435
435
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest39
Last Price-
Change
-
Bid47.65
Ask51.5
volume0
Intrest0
Strike
440
440
Last Price0.06Mar 25, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest21
Last Price-
Change
-
Bid42.65
Ask46.5
volume0
Intrest0
Strike
445
445
Last Price0.23Mar 21, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest2
Last Price-
Change
-
Bid37.65
Ask41.5
volume0
Intrest0
Strike
450
450
Last Price0.03Apr 03, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest215
Last Price-
Change
-
Bid35.1
Ask39
volume0
Intrest0
Strike
452.5
452.5
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest10
Last Price-
Change
-
Bid32.65
Ask36.5
volume0
Intrest0
Strike
455
455
Last Price0.08Apr 04, 2025
Change
0.06300%
Bid-
Ask0.09
volume6
Intrest62
Last Price-
Change
-
Bid30.1
Ask34.4
volume0
Intrest0
Strike
457.5
457.5
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest46
Last Price-
Change
-
Bid27.7
Ask31.5
volume0
Intrest0
Strike
460
460
Last Price0.12Mar 28, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest1
Last Price71.9Mar 31, 2025
Change
00%
Bid25.25
Ask29
volume0
Intrest1
Strike
462.5
462.5
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest5
Last Price-
Change
-
Bid22.7
Ask26.5
volume0
Intrest0
Strike
465
465
Last Price0.03Apr 04, 2025
Change
0.1785%
Bid-
Ask0.09
volume4
Intrest4
Last Price-
Change
-
Bid20.2
Ask24
volume0
Intrest0
Strike
467.5
467.5
Last Price0.05Apr 04, 2025
Change
0.03150%
Bid-
Ask0.09
volume9
Intrest13
Last Price-
Change
-
Bid17.3
Ask22.2
volume0
Intrest0
Strike
470
470
Last Price0.03Apr 04, 2025
Change
0.0240%
Bid-
Ask0.09
volume17
Intrest69
Last Price-
Change
-
Bid15.2
Ask19.25
volume0
Intrest0
Strike
472.5
472.5
Last Price0.03Apr 04, 2025
Change
0.2288%
Bid-
Ask0.09
volume15
Intrest21
Last Price22.95Apr 04, 2025
Change
-
Bid14.2
Ask15.75
volume1
Intrest0
Strike
475
475
Last Price0.04Apr 04, 2025
Change
0.0120%
Bid0.01
Ask0.1
volume21
Intrest503
Last Price-
Change
-
Bid11.7
Ask13.25
volume0
Intrest0
Strike
477.5
477.5
Last Price0.05Apr 04, 2025
Change
0.0444.44%
Bid0.01
Ask0.1
volume15
Intrest117
Last Price-
Change
-
Bid9.2
Ask10.75
volume0
Intrest0
Strike
480
480
Last Price0.21Apr 04, 2025
Change
0.190.91%
Bid-
Ask0.4
volume1
Intrest163
Last Price-
Change
-
Bid6.7
Ask8.25
volume0
Intrest0
Strike
482.5
482.5
Last Price0.08Apr 03, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest5
Last Price48.55Apr 03, 2025
Change
00%
Bid4.25
Ask5.8
volume0
Intrest1
Strike
485
485
Last Price0.35Apr 04, 2025
Change
0.26288.89%
Bid-
Ask0.18
volume13
Intrest27
Last Price-
Change
-
Bid1.71
Ask3.4
volume0
Intrest0
Strike
487.5
487.5
Last Price0.8Apr 04, 2025
Change
0.62344.44%
Bid-
Ask0.71
volume2
Intrest4
Last Price5.25Apr 04, 2025
Change
-
Bid0.23
Ask1.29
volume2
Intrest0
Strike
490
490
Last Price1.33Apr 04, 2025
Change
1.211008.33%
Bid0.31
Ask1.26
volume7
Intrest69
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Strike
492.5
492.5
Last Price3.73Apr 04, 2025
Change
3.592564.29%
Bid1.86
Ask3.35
volume5
Intrest1
Last Price52.17Apr 01, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest4
Strike
495
495
Last Price5.6Apr 04, 2025
Change
5.372334.78%
Bid4.25
Ask5.85
volume32
Intrest31
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
497.5
497.5
Last Price7.5Apr 04, 2025
Change
7.22400%
Bid6.75
Ask8.35
volume43
Intrest15
Last Price0.37Apr 04, 2025
Change
-
Bid-
Ask0.09
volume27
Intrest0
Strike
500
500
Last Price10Apr 04, 2025
Change
9.774247.83%
Bid8.15
Ask12.45
volume53
Intrest64
Last Price0.13Apr 04, 2025
Change
-
Bid-
Ask0.09
volume31
Intrest0
Strike
502.5
502.5
Last Price13.4Apr 04, 2025
Change
13.155260%
Bid11.05
Ask14.8
volume8
Intrest7
Last Price0.07Apr 04, 2025
Change
-
Bid-
Ask0.09
volume52
Intrest0
Strike
505
505
Last Price14.41Apr 04, 2025
Change
13.993330.95%
Bid12.8
Ask17.35
volume132
Intrest305
Last Price0.28Apr 04, 2025
Change
-
Bid-
Ask0.09
volume52
Intrest0
Strike
507.5
507.5
Last Price11Apr 04, 2025
Change
10.582519.05%
Bid15.3
Ask19.85
volume151
Intrest22
Last Price0.21Apr 04, 2025
Change
34.3999.39%
Bid-
Ask0.09
volume18
Intrest6
Strike
510
510
Last Price13Apr 04, 2025
Change
12.52500%
Bid17.4
Ask22.35
volume63
Intrest84
Last Price0.04Apr 04, 2025
Change
28.6199.86%
Bid-
Ask0.09
volume56
Intrest14
Strike
512.5
512.5
Last Price16.7Apr 04, 2025
Change
16.042430.3%
Bid20.3
Ask24.9
volume119
Intrest131
Last Price0.2Apr 04, 2025
Change
3299.38%
Bid-
Ask0.09
volume11
Intrest14
Strike
515
515
Last Price20.29Apr 04, 2025
Change
19.141664.35%
Bid22.8
Ask27.35
volume34
Intrest73
Last Price0.28Apr 04, 2025
Change
15.1298.18%
Bid-
Ask0.01
volume24
Intrest11
Strike
517.5
517.5
Last Price20.55Apr 04, 2025
Change
19.381656.41%
Bid25.65
Ask29.85
volume218
Intrest183
Last Price0.04Apr 04, 2025
Change
13.1699.7%
Bid-
Ask0.08
volume43
Intrest21
Strike
520
520
Last Price22.15Apr 04, 2025
Change
20.781516.79%
Bid27.8
Ask32.35
volume274
Intrest245
Last Price1.09Apr 04, 2025
Change
10.0190.18%
Bid-
Ask0.09
volume11
Intrest17
Strike
522.5
522.5
Last Price22.25Apr 04, 2025
Change
20.1934.88%
Bid30.65
Ask34.85
volume678
Intrest653
Last Price2.13Apr 04, 2025
Change
12.6285.56%
Bid-
Ask0.09
volume4
Intrest19
Strike
525
525
Last Price21.69Apr 04, 2025
Change
19.55913.55%
Bid32.8
Ask37.35
volume50
Intrest93
Last Price0.2Apr 04, 2025
Change
9.3597.91%
Bid-
Ask0.09
volume20
Intrest11
Strike
527.5
527.5
Last Price14.6Apr 04, 2025
Change
11.35349.23%
Bid35.65
Ask39.85
volume6
Intrest62
Last Price0.04Apr 04, 2025
Change
5.6699.3%
Bid-
Ask0.09
volume44
Intrest34
Strike
530
530
Last Price34.89Apr 04, 2025
Change
30.64720.94%
Bid37.8
Ask42.35
volume66
Intrest536
Last Price0.05Apr 04, 2025
Change
4.7598.96%
Bid-
Ask0.09
volume17
Intrest16
Strike
532.5
532.5
Last Price36.21Apr 04, 2025
Change
30.46529.74%
Bid40.3
Ask44.85
volume12
Intrest79
Last Price0.04Apr 04, 2025
Change
2.5498.45%
Bid-
Ask0.09
volume8
Intrest31
Strike
535
535
Last Price37.43Apr 04, 2025
Change
30.09409.95%
Bid42.8
Ask47.35
volume92
Intrest287
Last Price0.02Apr 04, 2025
Change
3.9899.5%
Bid-
Ask0.09
volume8
Intrest45
Strike
537.5
537.5
Last Price42.92Apr 04, 2025
Change
35.12450.26%
Bid44.9
Ask49.85
volume2
Intrest66
Last Price0.04Apr 04, 2025
Change
1.3397.08%
Bid-
Ask0.09
volume3
Intrest30
Strike
540
540
Last Price45.15Apr 04, 2025
Change
36.45418.97%
Bid47.8
Ask52.35
volume8
Intrest620
Last Price0.06Apr 04, 2025
Change
0.7892.86%
Bid-
Ask0.09
volume11
Intrest47
Strike
542.5
542.5
Last Price7.55Apr 03, 2025
Change
00%
Bid50.65
Ask54.85
volume0
Intrest72
Last Price0.03Apr 04, 2025
Change
1.297.56%
Bid-
Ask0.09
volume24
Intrest84
Strike
545
545
Last Price34.98Apr 04, 2025
Change
21.13152.56%
Bid52.8
Ask57.35
volume1
Intrest148
Last Price0.05Apr 04, 2025
Change
0.385.71%
Bid-
Ask0.09
volume1
Intrest122
Strike
547.5
547.5
Last Price52.4Apr 04, 2025
Change
41.4376.36%
Bid55.65
Ask59.85
volume5
Intrest77
Last Price0.04Apr 04, 2025
Change
0.1680%
Bid-
Ask0.09
volume48
Intrest491
Strike
550
550
Last Price50.23Apr 04, 2025
Change
33.02191.87%
Bid57.8
Ask62.35
volume42
Intrest85
Last Price0.02Apr 04, 2025
Change
0.183.33%
Bid-
Ask0.09
volume1
Intrest97
Strike
552.5
552.5
Last Price46.46Apr 04, 2025
Change
27.46144.53%
Bid60.65
Ask64.85
volume1
Intrest48
Last Price0.04Apr 04, 2025
Change
0.0660%
Bid-
Ask0.07
volume15
Intrest168
Strike
555
555
Last Price42.6Apr 04, 2025
Change
20.4292.06%
Bid62.8
Ask67.35
volume6
Intrest59
Last Price0.04Apr 04, 2025
Change
0.0233.33%
Bid-
Ask0.09
volume1
Intrest90
Strike
557.5
557.5
Last Price9.5Apr 01, 2025
Change
00%
Bid65.3
Ask69.85
volume0
Intrest13
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume32
Intrest735
Strike
560
560
Last Price56.13Apr 04, 2025
Change
31.76130.32%
Bid67.8
Ask72.35
volume3
Intrest41
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.09
volume30
Intrest98
Strike
562.5
562.5
Last Price26.1Apr 03, 2025
Change
00%
Bid70.3
Ask74.85
volume0
Intrest11
Last Price0.03Apr 04, 2025
Change
0.0150%
Bid-
Ask0.09
volume13
Intrest153
Strike
565
565
Last Price46.8Apr 04, 2025
Change
17.6560.55%
Bid72.8
Ask77.35
volume1
Intrest0
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest40
Strike
567.5
567.5
Last Price11.65Mar 27, 2025
Change
00%
Bid74.9
Ask79.85
volume0
Intrest1
Last Price0.16Apr 02, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest319
Strike
570
570
Last Price32.11Mar 07, 2025
Change
00%
Bid77.4
Ask82.35
volume0
Intrest0
Last Price0.05Apr 04, 2025
Change
0.0337.5%
Bid-
Ask0.09
volume1
Intrest48
Strike
572.5
572.5
Last Price34.25Apr 03, 2025
Change
00%
Bid79.9
Ask84.85
volume0
Intrest0
Last Price0.09Apr 01, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest67
Strike
575
575
Last Price10.2Mar 03, 2025
Change
00%
Bid82.8
Ask87.35
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest56
Strike
577.5
577.5
Last Price-
Change
-
Bid84.9
Ask89.85
volume0
Intrest0
Last Price0.03Apr 02, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest84
Strike
580
580
Last Price44Mar 10, 2025
Change
00%
Bid87.8
Ask92.35
volume0
Intrest0
Last Price0.06Apr 01, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest47
Strike
582.5
582.5
Last Price-
Change
-
Bid90.3
Ask94.85
volume0
Intrest0
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest38
Strike
585
585
Last Price-
Change
-
Bid92.4
Ask97.35
volume0
Intrest0
Last Price0.13Mar 27, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest19
Strike
587.5
587.5
Last Price-
Change
-
Bid94.9
Ask99.85
volume0
Intrest0
Last Price0.07Mar 28, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest58
Strike
590
590
Last Price-
Change
-
Bid97.4
Ask102.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
592.5
592.5
Last Price-
Change
-
Bid99.9
Ask104.85
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest59
Strike
595
595
Last Price-
Change
-
Bid102.4
Ask107.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
597.5
597.5
Last Price-
Change
-
Bid104.9
Ask109.85
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.09
volume1
Intrest34
Strike
600
600
Last Price62Mar 10, 2025
Change
00%
Bid107.4
Ask112.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
602.5
602.5
Last Price-
Change
-
Bid109.9
Ask114.85
volume0
Intrest0
Last Price0.03Mar 26, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest12
Strike
605
605
Last Price-
Change
-
Bid112.4
Ask117.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
607.5
607.5
Last Price-
Change
-
Bid114.9
Ask119.85
volume0
Intrest0
Last Price2.64Mar 03, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest2
Strike
610
610
Last Price-
Change
-
Bid117.4
Ask122.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
612.5
612.5
Last Price-
Change
-
Bid119.9
Ask124.85
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest1
Strike
615
615
Last Price-
Change
-
Bid122.4
Ask127.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
617.5
617.5
Last Price-
Change
-
Bid124.9
Ask129.85
volume0
Intrest0
Last Price0.46Mar 05, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest7
Strike
620
620
Last Price-
Change
-
Bid127.4
Ask132.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
622.5
622.5
Last Price-
Change
-
Bid129.9
Ask134.85
volume0
Intrest0
Last Price0.05Mar 11, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest5
Strike
625
625
Last Price-
Change
-
Bid132.4
Ask137.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
627.5
627.5
Last Price-
Change
-
Bid134.9
Ask139.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid137.4
Ask142.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
632.5
632.5
Last Price-
Change
-
Bid139.9
Ask144.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid142.4
Ask147.35
volume0
Intrest0
Last Price2Feb 19, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest2
Strike
640
640
Last Price-
Change
-
Bid147.4
Ask152.35
volume0
Intrest0
Last Price1.37Feb 28, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest1
Strike
645
645
Last Price-
Change
-
Bid152.4
Ask157.35
volume0
Intrest0
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest2
Strike
650
650
Last Price-
Change
-
Bid157.4
Ask162.35
volume0
Intrest0