$591.92
-0.76-0.13%
In chiusura: -
$591.92
0.000.00%
After hour: 4:29 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..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price289.63Aug 20, 2025
Change
-0%
Bid288
Ask293.7
volume0
Intrest7
Strike
300
300
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price279.05Aug 19, 2025
Change
-0%
Bid279.35
Ask283.95
volume0
Intrest1
Strike
310
310
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price271.86Aug 20, 2025
Change
-0%
Bid269.2
Ask273.15
volume0
Intrest3
Strike
320
320
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Last Price261.62Aug 20, 2025
Change
-0%
Bid259.35
Ask263.6
volume0
Intrest1
Strike
330
330
Last Price0.08Jul 18, 2025
Change
-0%
Bid-
Ask1.59
volume0
Intrest1
Last Price-
Change
-
Bid248.05
Ask254.3
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Last Price239.7Aug 20, 2025
Change
-0%
Bid237.95
Ask243.05
volume0
Intrest7
Strike
350
350
Last Price0.08Jul 21, 2025
Change
-0%
Bid-
Ask1.59
volume0
Intrest2
Last Price-
Change
-
Bid232.85
Ask238.05
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Last Price229.1Aug 19, 2025
Change
-0%
Bid228.7
Ask233.05
volume0
Intrest1
Strike
360
360
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Last Price-
Change
-
Bid223.1
Ask227.7
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Last Price221.9Aug 20, 2025
Change
-0%
Bid219
Ask223.8
volume0
Intrest3
Strike
370
370
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Last Price-
Change
-
Bid214
Ask218.6
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Last Price211.7Aug 20, 2025
Change
-0%
Bid208.25
Ask213.95
volume0
Intrest1
Strike
380
380
Last Price0.08Jul 24, 2025
Change
-0%
Bid-
Ask1.59
volume0
Intrest6
Last Price-
Change
-
Bid202.9
Ask208
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Last Price168.43Aug 01, 2025
Change
-0%
Bid198
Ask203.65
volume0
Intrest1
Strike
390
390
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Last Price179.06Jul 31, 2025
Change
-0%
Bid193.25
Ask198.6
volume0
Intrest1
Strike
395
395
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Last Price-
Change
-
Bid188.05
Ask192.75
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Last Price-
Change
-
Bid183
Ask187.95
volume0
Intrest0
Strike
405
405
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid178.15
Ask184.1
volume0
Intrest0
Strike
410
410
Last Price0.05Aug 13, 2025
Change
-0%
Bid-
Ask1.59
volume0
Intrest1
Last Price-
Change
-
Bid173
Ask178.15
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Last Price-
Change
-
Bid167.9
Ask173.1
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Last Price-
Change
-
Bid163.5
Ask167.6
volume0
Intrest0
Strike
425
425
Last Price0.55Jul 18, 2025
Change
-0%
Bid-
Ask1.59
volume0
Intrest1
Last Price-
Change
-
Bid158.15
Ask164.15
volume0
Intrest0
Strike
430
430
Last Price0.45Jul 21, 2025
Change
-0%
Bid-
Ask1.59
volume0
Intrest51
Last Price-
Change
-
Bid153.25
Ask157.75
volume0
Intrest0
Strike
435
435
Last Price0.69Jul 16, 2025
Change
-0%
Bid-
Ask1.59
volume0
Intrest0
Last Price-
Change
-
Bid148.05
Ask152.6
volume0
Intrest0
Strike
440
440
Last Price0.85Jul 16, 2025
Change
-0%
Bid-
Ask1.59
volume0
Intrest0
Last Price-
Change
-
Bid143.55
Ask147.9
volume0
Intrest0
Strike
445
445
Last Price0.19Aug 01, 2025
Change
-0%
Bid-
Ask1.59
volume0
Intrest12
Last Price-
Change
-
Bid138.9
Ask143.8
volume0
Intrest0
Strike
450
450
Last Price0.19Aug 01, 2025
Change
-0%
Bid-
Ask0.46
volume0
Intrest7
Last Price-
Change
-
Bid132.9
Ask138.9
volume0
Intrest0
Strike
455
455
Last Price0.16Aug 21, 2025
Change
0.12300%
Bid-
Ask0.1
volume1
Intrest33
Last Price-
Change
-
Bid127.9
Ask134.05
volume0
Intrest0
Strike
460
460
Last Price0.04Aug 19, 2025
Change
-0%
Bid-
Ask0.68
volume0
Intrest10
Last Price-
Change
-
Bid123.35
Ask128.8
volume0
Intrest0
Strike
465
465
Last Price0.04Aug 19, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest14
Last Price-
Change
-
Bid117.95
Ask123.75
volume0
Intrest0
Strike
470
470
Last Price0.04Aug 19, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest10
Last Price-
Change
-
Bid112.95
Ask117.95
volume0
Intrest0
Strike
475
475
Last Price0.03Aug 15, 2025
Change
-0%
Bid-
Ask1.59
volume0
Intrest8
Last Price-
Change
-
Bid108.3
Ask112.65
volume0
Intrest0
Strike
480
480
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask1.59
volume0
Intrest56
Last Price-
Change
-
Bid103.1
Ask108.85
volume0
Intrest0
Strike
485
485
Last Price0.04Aug 18, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest22
Last Price-
Change
-
Bid98.5
Ask102.85
volume0
Intrest0
Strike
490
490
Last Price0.16Aug 21, 2025
Change
0.151500%
Bid-
Ask0.46
volume3
Intrest349
Last Price-
Change
-
Bid96.55
Ask100.1
volume0
Intrest0
Strike
492.5
492.5
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid92.95
Ask98.3
volume0
Intrest0
Strike
495
495
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.48
volume0
Intrest10
Last Price-
Change
-
Bid90.4
Ask95.5
volume0
Intrest0
Strike
497.5
497.5
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price69.7Jul 09, 2025
Change
-0%
Bid88.6
Ask93.1
volume0
Intrest0
Strike
500
500
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.25
volume1
Intrest36
Last Price-
Change
-
Bid85.7
Ask90.5
volume0
Intrest0
Strike
502.5
502.5
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price-
Change
-
Bid82.9
Ask88.25
volume0
Intrest0
Strike
505
505
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.32
volume14
Intrest57
Last Price-
Change
-
Bid80.55
Ask86.3
volume0
Intrest0
Strike
507.5
507.5
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price-
Change
-
Bid78.05
Ask83.55
volume0
Intrest0
Strike
510
510
Last Price0.05Aug 21, 2025
Change
0.0125%
Bid-
Ask0.27
volume6
Intrest63
Last Price-
Change
-
Bid76.5
Ask80.75
volume0
Intrest0
Strike
512.5
512.5
Last Price0.05Aug 21, 2025
Change
0.0550%
Bid-
Ask0.1
volume12
Intrest15
Last Price-
Change
-
Bid72.95
Ask79.4
volume0
Intrest0
Strike
515
515
Last Price0.01Aug 21, 2025
Change
0.0583.33%
Bid-
Ask0.27
volume15
Intrest51
Last Price-
Change
-
Bid70.65
Ask75.75
volume0
Intrest0
Strike
517.5
517.5
Last Price0.06Aug 21, 2025
Change
0.0650%
Bid0.01
Ask0.43
volume1
Intrest10
Last Price-
Change
-
Bid68.5
Ask73.25
volume0
Intrest0
Strike
520
520
Last Price0.11Aug 21, 2025
Change
0.07175%
Bid0.01
Ask0.3
volume17
Intrest336
Last Price-
Change
-
Bid66.55
Ask70.8
volume0
Intrest0
Strike
522.5
522.5
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid62.95
Ask69.25
volume0
Intrest0
Strike
525
525
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.28
volume0
Intrest52
Last Price-
Change
-
Bid61.6
Ask66.15
volume0
Intrest0
Strike
527.5
527.5
Last Price0.05Aug 19, 2025
Change
-0%
Bid-
Ask0.31
volume0
Intrest20
Last Price42.09Aug 04, 2025
Change
-0%
Bid57.95
Ask63.2
volume0
Intrest0
Strike
530
530
Last Price0.03Aug 21, 2025
Change
0.0350%
Bid-
Ask0.31
volume2
Intrest423
Last Price-
Change
-
Bid55.5
Ask60.8
volume0
Intrest0
Strike
532.5
532.5
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Last Price28.39Aug 01, 2025
Change
-0%
Bid54
Ask57.85
volume0
Intrest1
Strike
535
535
Last Price0.05Aug 19, 2025
Change
-0%
Bid-
Ask0.32
volume0
Intrest53
Last Price22.75Aug 07, 2025
Change
-0%
Bid50.45
Ask57
volume0
Intrest2
Strike
537.5
537.5
Last Price0.05Aug 21, 2025
Change
0.1878.26%
Bid-
Ask0.32
volume1
Intrest8
Last Price33.97Aug 08, 2025
Change
-0%
Bid48.05
Ask54.5
volume0
Intrest26
Strike
540
540
Last Price0.05Aug 21, 2025
Change
0.0116.67%
Bid-
Ask0.45
volume5
Intrest46
Last Price-
Change
-
Bid45.8
Ask52.1
volume0
Intrest0
Strike
542.5
542.5
Last Price0.83Aug 12, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest4
Last Price21Jul 18, 2025
Change
-0%
Bid44
Ask49.45
volume0
Intrest1
Strike
545
545
Last Price0.07Aug 20, 2025
Change
-0%
Bid-
Ask0.37
volume0
Intrest21
Last Price42.74Aug 20, 2025
Change
-0%
Bid41.65
Ask45.85
volume0
Intrest5
Strike
547.5
547.5
Last Price0.06Aug 21, 2025
Change
0.0545.45%
Bid-
Ask0.56
volume1
Intrest105
Last Price40.26Aug 20, 2025
Change
-0%
Bid38.4
Ask43.7
volume0
Intrest13
Strike
550
550
Last Price0.08Aug 20, 2025
Change
-0%
Bid0.02
Ask0.49
volume0
Intrest111
Last Price-
Change
-
Bid36.5
Ask41.85
volume0
Intrest0
Strike
552.5
552.5
Last Price0.06Aug 21, 2025
Change
0.162.5%
Bid-
Ask0.58
volume3
Intrest17
Last Price28.6Aug 15, 2025
Change
-0%
Bid33.1
Ask39.3
volume0
Intrest8
Strike
555
555
Last Price0.83Aug 21, 2025
Change
0.75937.5%
Bid-
Ask1.63
volume48
Intrest323
Last Price29.31Aug 21, 2025
Change
7.6535.32%
Bid30.55
Ask36
volume2
Intrest7
Strike
557.5
557.5
Last Price0.16Aug 21, 2025
Change
0.016.67%
Bid-
Ask0.99
volume1
Intrest23
Last Price30.18Aug 21, 2025
Change
1.143.64%
Bid29.4
Ask33.05
volume2
Intrest30
Strike
560
560
Last Price0.1Aug 21, 2025
Change
0.0637.5%
Bid-
Ask0.41
volume63
Intrest63
Last Price28.01Aug 21, 2025
Change
1.896.32%
Bid26.85
Ask32.55
volume1
Intrest47
Strike
562.5
562.5
Last Price0.27Aug 21, 2025
Change
0.1230.77%
Bid-
Ask0.84
volume1
Intrest45
Last Price25.7Aug 21, 2025
Change
3.7112.61%
Bid26.15
Ask28.45
volume2
Intrest108
Strike
565
565
Last Price0.12Aug 21, 2025
Change
0.0320%
Bid-
Ask0.73
volume9
Intrest185
Last Price20.6Aug 21, 2025
Change
2.9912.67%
Bid21.85
Ask26.5
volume1
Intrest13
Strike
567.5
567.5
Last Price0.18Aug 21, 2025
Change
0.015.26%
Bid-
Ask1.34
volume6
Intrest57
Last Price21.85Aug 21, 2025
Change
1.546.58%
Bid21.4
Ask22.95
volume51
Intrest325
Strike
570
570
Last Price0.67Aug 21, 2025
Change
0.42168%
Bid0.02
Ask1.31
volume108
Intrest355
Last Price18.34Aug 21, 2025
Change
9.0597.42%
Bid17.85
Ask21
volume3
Intrest12
Strike
572.5
572.5
Last Price0.22Aug 21, 2025
Change
0.0518.52%
Bid-
Ask1.08
volume50
Intrest98
Last Price16.3Aug 21, 2025
Change
2.4513.07%
Bid15.3
Ask19.65
volume2
Intrest123
Strike
575
575
Last Price0.38Aug 21, 2025
Change
0.025%
Bid0.1
Ask0.63
volume67
Intrest100
Last Price14.8Aug 20, 2025
Change
-0%
Bid13
Ask17.9
volume0
Intrest40
Strike
577.5
577.5
Last Price0.51Aug 21, 2025
Change
0.1421.54%
Bid0.35
Ask1.49
volume41
Intrest80
Last Price11.07Aug 21, 2025
Change
3.6824.95%
Bid10.3
Ask14.45
volume12
Intrest173
Strike
580
580
Last Price0.72Aug 21, 2025
Change
0.112.2%
Bid-
Ask1.05
volume75
Intrest129
Last Price9.1Aug 21, 2025
Change
1.2912.42%
Bid8.2
Ask12.65
volume15
Intrest74
Strike
582.5
582.5
Last Price0.97Aug 21, 2025
Change
0.055.43%
Bid0.03
Ask2.04
volume81
Intrest123
Last Price7.2Aug 21, 2025
Change
2.2523.81%
Bid5.5
Ask10.5
volume62
Intrest410
Strike
585
585
Last Price0.95Aug 21, 2025
Change
0.4431.65%
Bid0.56
Ask1.5
volume108
Intrest43
Last Price3.99Aug 21, 2025
Change
2.8641.75%
Bid3.95
Ask7.4
volume7
Intrest67
Strike
587.5
587.5
Last Price1.95Aug 21, 2025
Change
0.083.94%
Bid1.2
Ask2.26
volume733
Intrest171
Last Price3.93Aug 21, 2025
Change
0.8417.61%
Bid3.65
Ask4.95
volume100
Intrest304
Strike
590
590
Last Price2.8Aug 21, 2025
Change
0.196.35%
Bid2
Ask3.35
volume142
Intrest179
Last Price2Aug 21, 2025
Change
1.7546.67%
Bid1.59
Ask4.55
volume11
Intrest76
Strike
592.5
592.5
Last Price8Aug 21, 2025
Change
4.3116.22%
Bid2.95
Ask6.5
volume3
Intrest28
Last Price2.65Aug 21, 2025
Change
0.6218.96%
Bid1.35
Ask2.63
volume58
Intrest241
Strike
595
595
Last Price6.05Aug 21, 2025
Change
0.6512.04%
Bid3.45
Ask7.55
volume14
Intrest17
Last Price0.93Aug 21, 2025
Change
1.1354.85%
Bid0.37
Ask1.57
volume90
Intrest333
Strike
597.5
597.5
Last Price7.97Aug 20, 2025
Change
-0%
Bid5.1
Ask9.15
volume0
Intrest2
Last Price0.51Aug 21, 2025
Change
0.6957.5%
Bid0.14
Ask0.82
volume64
Intrest689
Strike
600
600
Last Price14.09Aug 21, 2025
Change
2.9926.94%
Bid7.85
Ask10.45
volume1
Intrest38
Last Price0.39Aug 21, 2025
Change
0.5658.95%
Bid-
Ask0.9
volume69
Intrest80
Strike
602.5
602.5
Last Price-
Change
-
Bid10.15
Ask14.75
volume0
Intrest0
Last Price0.25Aug 21, 2025
Change
0.2550%
Bid-
Ask0.44
volume27
Intrest198
Strike
605
605
Last Price-
Change
-
Bid11.95
Ask15.7
volume0
Intrest0
Last Price0.03Aug 21, 2025
Change
0.1986.36%
Bid-
Ask0.75
volume1
Intrest89
Strike
607.5
607.5
Last Price-
Change
-
Bid14.5
Ask18.45
volume0
Intrest0
Last Price0.04Aug 21, 2025
Change
0.0866.67%
Bid0.01
Ask0.58
volume20
Intrest124
Strike
610
610
Last Price-
Change
-
Bid17.1
Ask21.6
volume0
Intrest0
Last Price0.05Aug 21, 2025
Change
0.0444.44%
Bid-
Ask0.31
volume10
Intrest108
Strike
612.5
612.5
Last Price-
Change
-
Bid18.7
Ask24.6
volume0
Intrest0
Last Price0.07Aug 21, 2025
Change
0.05250%
Bid-
Ask0.27
volume1
Intrest22
Strike
615
615
Last Price-
Change
-
Bid20.9
Ask27.3
volume0
Intrest0
Last Price0.02Aug 18, 2025
Change
-0%
Bid-
Ask0.28
volume0
Intrest13
Strike
617.5
617.5
Last Price-
Change
-
Bid24.45
Ask29.8
volume0
Intrest0
Last Price0.02Aug 21, 2025
Change
-0%
Bid-
Ask0.28
volume1
Intrest52
Strike
620
620
Last Price-
Change
-
Bid27.45
Ask31.75
volume0
Intrest0
Last Price0.02Aug 15, 2025
Change
-0%
Bid-
Ask0.31
volume0
Intrest5
Strike
622.5
622.5
Last Price-
Change
-
Bid28.35
Ask34.8
volume0
Intrest0
Last Price0.05Aug 07, 2025
Change
-0%
Bid-
Ask0.28
volume0
Intrest13
Strike
625
625
Last Price-
Change
-
Bid30.8
Ask36.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Strike
627.5
627.5
Last Price-
Change
-
Bid34.35
Ask39.8
volume0
Intrest0
Last Price0.04Aug 15, 2025
Change
-0%
Bid-
Ask0.47
volume0
Intrest6
Strike
630
630
Last Price-
Change
-
Bid36.1
Ask42.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Strike
632.5
632.5
Last Price-
Change
-
Bid39.3
Ask44.35
volume0
Intrest0
Last Price0.18Jul 30, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest6
Strike
635
635
Last Price-
Change
-
Bid41.95
Ask47.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Strike
637.5
637.5
Last Price-
Change
-
Bid44.3
Ask49.6
volume0
Intrest0
Last Price0.13Jul 30, 2025
Change
-0%
Bid-
Ask1.59
volume0
Intrest18
Strike
640
640
Last Price-
Change
-
Bid45.95
Ask51.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Strike
642.5
642.5
Last Price-
Change
-
Bid49.4
Ask54.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Strike
645
645
Last Price-
Change
-
Bid51.25
Ask56.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Strike
647.5
647.5
Last Price-
Change
-
Bid54.3
Ask59.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid56.9
Ask62.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Strike
652.5
652.5
Last Price-
Change
-
Bid59.6
Ask64.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Strike
655
655
Last Price-
Change
-
Bid61.6
Ask67.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Strike
657.5
657.5
Last Price-
Change
-
Bid64.3
Ask69.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid66.65
Ask72.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Strike
662.5
662.5
Last Price-
Change
-
Bid68.4
Ask74.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid71.85
Ask77.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Strike
667.5
667.5
Last Price-
Change
-
Bid74.35
Ask79.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid77.1
Ask82.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Strike
675
675
Last Price-
Change
-
Bid82.15
Ask87.3
volume0
Intrest0
Last Price0.05Jul 21, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest1
Strike
680
680
Last Price-
Change
-
Bid86.35
Ask92.3
volume0
Intrest0