Breaking News

Mastercard Inc (MA)

Symbol	Exchange	Currency
MA	NYSE	USD	Real-time
MA	Xetra	EUR	Delayed
MA	Switzerland	CHF	Delayed
MAUSD	Switzerland	USD	Delayed
1MA	Milan	EUR	Real-time
MA	Vienna	EUR	Real-time
MAm	Buenos Aires	ARS	Delayed
MSCD34	B3	BRL	Delayed
MA	Toronto	CAD	Real-time
MA	Mexico	MXN	Delayed
MAUS	Lima	USD	Delayed
MA	Frankfurt	EUR	Delayed
MA	TradeGate	EUR	Delayed
MA_KZ	KASE	USD	Delayed
MA	CBOE Canada	CAD	Real-time
ZMAS	CBOE Canada	CAD	Real-time

Add to/Remove from a Portfolio Add to Watchlist

654.11 -4.73 -0.72%

00:38:30 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 851,031
Bid/Ask: 0.00 / 0.00
Day's Range: 646.26 - 658.44

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Mastercard Option Chain

Get free option data for MA. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Mastercard options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Nov 11, 2026 16:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
360.68	0%	352.3	359.4	0	300.00	0	0%	0	0.05	0
MA Call 300.00 Exp: Nov 13, 2026 Last: 360.68 Chg.: 0% SymbolMA\|20261113\|300.00C Delta0.993 Imp Vol4.6101 Bid352.3 Gamma0.0001 Theoretical355.85 Ask359.4 Theta-1.104 Intrinsic Value353.56 Volume0 Vega0.0094 Time Value7.12 Open Interest5 Rho0.0162 Delta / Theta-0.8995 MA Put 300.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolMA\|20261113\|300.00P Delta-0.0005 Imp Vol3.3565 Bid0 Gamma0 Theoretical0.02 Ask0.05 Theta-0.0779 Intrinsic Value-353.56 Volume0 Vega0.0009 Time Value353.56 Open Interest0 Rho0 Delta / Theta0.007
350.68	0%	343.2	349.2	0	310.00	0.06	0%	0	0.05	0
MA Call 310.00 Exp: Nov 13, 2026 Last: 350.68 Chg.: 0% SymbolMA\|20261113\|310.00C Delta0.9896 Imp Vol4.7335 Bid343.2 Gamma0.0001 Theoretical346.2 Ask349.2 Theta-1.6064 Intrinsic Value343.56 Volume0 Vega0.0134 Time Value7.12 Open Interest14 Rho0.0166 Delta / Theta-0.616 MA Put 310.00 Exp: Nov 13, 2026 Last: 0.06 Chg.: 0% SymbolMA\|20261113\|310.00P Delta-0.0006 Imp Vol3.2223 Bid0 Gamma0 Theoretical0.02 Ask0.05 Theta-0.0777 Intrinsic Value-343.56 Volume0 Vega0.001 Time Value343.62 Open Interest1 Rho0 Delta / Theta0.0073
337.77	0%	333.2	339.9	0	320.00	0.11	0%	0	0.05	0
MA Call 320.00 Exp: Nov 13, 2026 Last: 337.77 Chg.: 0% SymbolMA\|20261113\|320.00C Delta0.9862 Imp Vol4.7755 Bid333.2 Gamma0.0002 Theoretical336.55 Ask339.9 Theta-2.058 Intrinsic Value333.56 Volume0 Vega0.017 Time Value4.21 Open Interest23 Rho0.017 Delta / Theta-0.4792 MA Put 320.00 Exp: Nov 13, 2026 Last: 0.11 Chg.: 0% SymbolMA\|20261113\|320.00P Delta-0.0006 Imp Vol3.0924 Bid0 Gamma0 Theoretical0.02 Ask0.05 Theta-0.0774 Intrinsic Value-333.56 Volume0 Vega0.001 Time Value333.67 Open Interest1 Rho0 Delta / Theta0.0076
					653.56	Price @ Nov 11, 2026 16:01 GMT
9.5	0%	4	8.7	0	655.00	4.8	17.07%	4.5	6.1	1
MA Call 655.00 Exp: Nov 13, 2026 Last: 9.5 Chg.: 0% SymbolMA\|20261113\|655.00C Delta0.514 Imp Vol0.3189 Bid4 Gamma0.0258 Theoretical6.35 Ask8.7 Theta-1.5719 Intrinsic Value-1.44 Volume0 Vega0.1934 Time Value10.94 Open Interest123 Rho0.0181 Delta / Theta-0.327 MA Put 655.00 Exp: Nov 13, 2026 Last: 4.8 Chg.: 17.07% SymbolMA\|20261113\|655.00P Delta-0.486 Imp Vol0.2829 Bid4.5 Gamma0.0291 Theoretical5.3 Ask6.1 Theta-1.3412 Intrinsic Value1.44 Volume1 Vega0.1934 Time Value3.36 Open Interest117 Rho-0.0155 Delta / Theta0.3624
7.3	0%	2.4	7.2	0	657.50	6.6	46.67%	5.4	7.6	1
MA Call 657.50 Exp: Nov 13, 2026 Last: 7.3 Chg.: 0% SymbolMA\|20261113\|657.50C Delta0.4459 Imp Vol0.2996 Bid2.4 Gamma0.0272 Theoretical4.8 Ask7.2 Theta-1.4625 Intrinsic Value-3.94 Volume0 Vega0.1917 Time Value11.24 Open Interest54 Rho0.0157 Delta / Theta-0.3049 MA Put 657.50 Exp: Nov 13, 2026 Last: 6.6 Chg.: 46.67% SymbolMA\|20261113\|657.50P Delta-0.5601 Imp Vol0.2762 Bid5.4 Gamma0.0295 Theoretical6.5 Ask7.6 Theta-1.2913 Intrinsic Value3.94 Volume1 Vega0.1913 Time Value2.66 Open Interest12 Rho-0.0176 Delta / Theta0.4338
5.94	0%	3	5.1	0	660.00	0	0%	6.1	9.7	0
MA Call 660.00 Exp: Nov 13, 2026 Last: 5.94 Chg.: 0% SymbolMA\|20261113\|660.00C Delta0.385 Imp Vol0.3137 Bid3 Gamma0.0251 Theoretical4.05 Ask5.1 Theta-1.4766 Intrinsic Value-6.44 Volume0 Vega0.1854 Time Value12.38 Open Interest396 Rho0.0136 Delta / Theta-0.2608 MA Put 660.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolMA\|20261113\|660.00P Delta-0.6351 Imp Vol0.2702 Bid6.1 Gamma0.0288 Theoretical7.9 Ask9.7 Theta-1.1981 Intrinsic Value6.44 Volume0 Vega0.1822 Time Value-6.44 Open Interest24 Rho-0.0195 Delta / Theta0.5301

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

MA Comments

Write your thoughts about Mastercard Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,693.20	-22.95	-0.40%
Nikkei 225	61,248.59	+789.01	+1.31%
Shanghai	3,680.64	+16.92	+0.46%
US 500	7,613.4	+92.3	+1.23%
US Tech 100	28,442.1	+701.3	+2.53%
DAX	26,674.05	+283.83	+1.08%
Dollar Index	102.798	+0.668	+0.65%

Crude Oil WTI	88.24	+2.20	+2.56%
Brent Oil	94.08	+2.59	+2.83%
Natural Gas	3.292	-0.004	-0.12%
Gold	4,010.97	-19.23	-0.48%
Silver	52.190	+0.965	+1.88%
US Soybeans	1,230.13	+3.13	+0.25%
Copper	6.2975	+0.0630	+1.01%

Philippines 2Y	7.309	0.000	0.00%
Philippines 10Y	8.002	0.000	0.00%
Philippines 20Y	8.253	0.000	0.00%
U.S. 2Y	4.748	+0.000	+0.00%
U.S. 10Y	5.017	+0.033	+0.66%
U.S. 30Y	5.358	+0.000	+0.00%
Germany 10Y	3.3198	-0.0039	-0.12%

Alphabet C	289.85	+4.93	+1.73%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	83.81	-2.24	-2.60%
Booking	157.03	-2.23	-1.40%
Apple	354.02	+5.51	+1.58%
Alibaba ADR	101.35	-1.37	-1.34%
Tesla	391.93	+12.15	+3.20%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MA	654.11	-4.73	-0.72%
	DROE	31.40	-0.80	-2.48%

Market Movers

Name	Last	Chg. %	Vol.
Mynt	7.21	+2.27%	152.81M
Universal Robina	62.20	+0.89%	5.09M
Metropolitan Bank	61.00	-0.89%	2.93M
BDO Unibank	122.70	+0.57%	2.37M
International Container	780.000	-2.50%	1.66M
Jollibee Foods	155.00	+5.08%	1.00M
Ayala	560.00	+0.54%	280.22K

Name	Last	Chg. %	Vol.
Euro Med Lab	1.500	+11.94%	1.12M
Jolliville	3.090	+10.36%	5.00K
Transpacific Broadband	0.130	+8.33%	710.00K
Apollo Global	0.00540	+8.00%	390.00M
PhilNaRe	1.300	+7.44%	2.19M
Steniel Manufacturing	2.04	+7.37%	133.00K
Pacific Online	1.800	+7.14%	46.00K

Name	Last	Chg. %	Vol.
Suntrust Resort	0.380	-9.52%	130.00K
Philippine Savings Bank	49.80	-9.45%	5.22K
COL Financial	1.07	-9.32%	1.14M
Alsons Consolidated	0.8100	-7.95%	14.85M
Alliance Select	0.520	-7.14%	1.16M
Jackstones	2.000	-6.54%	15.00K
Manila Broadcasting Co	4.700	-6.19%	58.70K