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

626.24 +3.62 +0.58%

22:02:29 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 553,234
Bid/Ask: 0.00 / 0.00
Day's Range: 623.95 - 627.70

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

Oct 22, 2026 14:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	6.2	11	0	620.00	1.3	1.3%	1.7	2.6	3
MA Call 620.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolMA\|20261023\|620.00C Delta0.6536 Imp Vol0.4257 Bid6.2 Gamma0.0265 Theoretical8.6 Ask11 Theta-2.6064 Intrinsic Value5.83 Volume0 Vega0.1208 Time Value-5.83 Open Interest116 Rho0.011 Delta / Theta-0.2508 MA Put 620.00 Exp: Oct 23, 2026 Last: 1.3 Chg.: 1.3% SymbolMA\|20261023\|620.00P Delta-0.3076 Imp Vol0.3305 Bid1.7 Gamma0.0325 Theoretical2.15 Ask2.6 Theta-1.8854 Intrinsic Value-5.83 Volume3 Vega0.1151 Time Value7.13 Open Interest123 Rho-0.0048 Delta / Theta0.1632
6.3	6.3%	4.8	7.8	8	622.50	2.5	2.5%	1.75	3.2	1
MA Call 622.50 Exp: Oct 23, 2026 Last: 6.3 Chg.: 6.3% SymbolMA\|20261023\|622.50C Delta0.5975 Imp Vol0.3649 Bid4.8 Gamma0.0324 Theoretical6.3 Ask7.8 Theta-2.3441 Intrinsic Value3.33 Volume8 Vega0.1266 Time Value2.97 Open Interest146 Rho0.0101 Delta / Theta-0.2549 MA Put 622.50 Exp: Oct 23, 2026 Last: 2.5 Chg.: 2.5% SymbolMA\|20261023\|622.50P Delta-0.3783 Imp Vol0.2853 Bid1.75 Gamma0.0407 Theoretical2.475 Ask3.2 Theta-1.7554 Intrinsic Value-3.33 Volume1 Vega0.1244 Time Value5.83 Open Interest170 Rho-0.0059 Delta / Theta0.2155
4.85	4.85%	3.2	6.5	1	625.00	3	3%	2.7	4.3	1
MA Call 625.00 Exp: Oct 23, 2026 Last: 4.85 Chg.: 4.85% SymbolMA\|20261023\|625.00C Delta0.5148 Imp Vol0.3589 Bid3.2 Gamma0.0339 Theoretical4.85 Ask6.5 Theta-2.3702 Intrinsic Value0.83 Volume1 Vega0.1305 Time Value4.02 Open Interest139 Rho0.0087 Delta / Theta-0.2172 MA Put 625.00 Exp: Oct 23, 2026 Last: 3 Chg.: 3% SymbolMA\|20261023\|625.00P Delta-0.4833 Imp Vol0.2803 Bid2.7 Gamma0.0435 Theoretical3.5 Ask4.3 Theta-1.8032 Intrinsic Value-0.83 Volume1 Vega0.1304 Time Value3.83 Open Interest26 Rho-0.0074 Delta / Theta0.268
					625.83	Price @ Oct 22, 2026 14:01 GMT
3.4	3.4%	2.15	4.3	16	627.50	0	0%	3	6.2	0
MA Call 627.50 Exp: Oct 23, 2026 Last: 3.4 Chg.: 3.4% SymbolMA\|20261023\|627.50C Delta0.422 Imp Vol0.3229 Bid2.15 Gamma0.037 Theoretical3.225 Ask4.3 Theta-2.091 Intrinsic Value-1.67 Volume16 Vega0.1281 Time Value5.07 Open Interest42 Rho0.0071 Delta / Theta-0.2018 MA Put 627.50 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolMA\|20261023\|627.50P Delta-0.5986 Imp Vol0.2599 Bid3 Gamma0.0455 Theoretical4.6 Ask6.2 Theta-1.6146 Intrinsic Value1.67 Volume0 Vega0.1265 Time Value-1.67 Open Interest0 Rho-0.0089 Delta / Theta0.3708
2.1	2.1%	1.6	2.9	8	630.00	0	0%	2.8	8	0
MA Call 630.00 Exp: Oct 23, 2026 Last: 2.1 Chg.: 2.1% SymbolMA\|20261023\|630.00C Delta0.3307 Imp Vol0.3187 Bid1.6 Gamma0.0347 Theoretical2.25 Ask2.9 Theta-1.9091 Intrinsic Value-4.17 Volume8 Vega0.1186 Time Value6.27 Open Interest110 Rho0.0056 Delta / Theta-0.1732 MA Put 630.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolMA\|20261023\|630.00P Delta-0.7862 Imp Vol0.1795 Bid2.8 Gamma0.0506 Theoretical5.4 Ask8 Theta-0.8197 Intrinsic Value4.17 Volume0 Vega0.0952 Time Value-4.17 Open Interest2 Rho-0.0105 Delta / Theta0.9591
0	0%	0.75	2.15	0	632.50	0	0%	4.5	9.4	0
MA Call 632.50 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolMA\|20261023\|632.50C Delta0.2435 Imp Vol0.3099 Bid0.75 Gamma0.0309 Theoretical1.45 Ask2.15 Theta-1.6029 Intrinsic Value-6.67 Volume0 Vega0.1025 Time Value6.67 Open Interest61 Rho0.0041 Delta / Theta-0.1519 MA Put 632.50 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolMA\|20261023\|632.50P Delta-0.9826 Imp Vol0.1117 Bid4.5 Gamma0.0375 Theoretical7.24 Ask9.4 Theta-0.0576 Intrinsic Value6.67 Volume0 Vega0.0129 Time Value-6.67 Open Interest0 Rho-0.0043 Delta / Theta17.044

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	5,779.73	-41.78	-0.72%
Nikkei 225	62,907.84	-1713.40	-2.65%
Shanghai	3,658.03	-55.00	-1.48%
US 500	7,697.0	-60.7	-0.78%
US Tech 100	29,384.8	-437.7	-1.47%
DAX	25,546.09	-98.95	-0.39%
Dollar Index	101.705	+0.102	+0.10%

Crude Oil WTI	99.04	+1.89	+1.95%
Brent Oil	111.73	+2.91	+2.67%
Natural Gas	2.770	-0.020	-0.72%
Gold	4,067.45	-82.55	-1.99%
Silver	55.260	-2.450	-4.25%
US Soybeans	1,249.88	+5.88	+0.47%
Copper	6.4405	-0.1390	-2.11%

Philippines 2Y	7.125	0.000	0.00%
Philippines 10Y	8.104	0.000	0.00%
Philippines 20Y	7.986	0.000	0.00%
U.S. 2Y	4.729	-0.094	-1.95%
U.S. 10Y	5.030	-0.119	-2.31%
U.S. 30Y	5.344	-0.093	-1.71%
Germany 10Y	3.3545	-0.0612	-1.79%

Alphabet C	324.22	-6.73	-2.03%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	83.78	+1.49	+1.81%
Booking	164.09	+5.71	+3.61%
Apple	344.99	+1.00	+0.29%
Alibaba ADR	102.86	-1.55	-1.48%
Tesla	387.20	+0.73	+0.19%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MA	626.24	+3.62	+0.58%

Market Movers

Name	Last	Chg. %	Vol.
Mynt	6.56	-0.46%	574.38M
Aboitiz Equity	40.100	+0.25%	3.79M
International Container	852.000	-0.93%	1.34M
BDO Unibank	116.10	-1.44%	1.31M
Manila Electric	440.00	-1.21%	424.57K
SM Investments	549.50	-0.09%	313.27K
PLDT	1,190.00	-0.83%	162.89K

Name	Last	Chg. %	Vol.
Pacifica	1.260	+18.87%	58.00K
NiHAO Mineral	0.590	+18.00%	403.00K
Alliance Select	0.550	+12.24%	970.00K
Del Monte Pacific Ltd	3.750	+10.29%	24.00K
ENEX Energy	3.490	+7.38%	24.00K
Prime Media Holdings	0.900	+7.14%	4.00K
Cebu Air Pref	30.00	+7.14%	134.70K

Name	Last	Chg. %	Vol.
Century Peak Holdings Corp	1.950	-10.55%	296.00K
F&J Prince A	2.570	-9.82%	2.00K
iPeople	6.740	-5.60%	6.50K
Lodestar Investment Holdings	0.4250	-5.56%	1.90M
Empire East Land	0.099	-4.81%	300.00K
ATN Holdings A	0.410	-4.65%	110.00K
Steniel Manufacturing	1.90	-4.52%	1.00K