Breaking News

Mastercard Inc (MA)

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

Add to/Remove from a Portfolio Add to Watchlist

500.40 -24.83 -4.73%

01:11:22 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,708,309
Bid/Ask: 0.00 / 0.00
Day's Range: 500.00 - 514.15

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

Apr 30, 2026 17:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
214.82	0%	202.4	208.2	0	300.00	0.05	0%	0	0.05	0
MA Call 300.00 Exp: May 01, 2026 Last: 214.82 Chg.: 0% SymbolMA\|20260501\|300.00C Delta0 Imp Vol0 Bid202.4 Gamma0 Theoretical0 Ask208.2 Theta0 Intrinsic Value203.15 Volume0 Vega0 Time Value11.67 Open Interest7 Rho0 Delta / Theta0 MA Put 300.00 Exp: May 01, 2026 Last: 0.05 Chg.: 0% SymbolMA\|20260501\|300.00P Delta-0.001 Imp Vol3.3148 Bid0 Gamma0 Theoretical0.03 Ask0.05 Theta-0.1453 Intrinsic Value-203.15 Volume0 Vega0.0009 Time Value203.2 Open Interest11 Rho0 Delta / Theta0.0068
204.87	0%	192.4	199.2	0	310.00	0	0%	0	0.05	0
MA Call 310.00 Exp: May 01, 2026 Last: 204.87 Chg.: 0% SymbolMA\|20260501\|310.00C Delta0.9974 Imp Vol3.4515 Bid192.4 Gamma0.0001 Theoretical195.8 Ask199.2 Theta-0.3841 Intrinsic Value193.15 Volume0 Vega0.0021 Time Value11.72 Open Interest7 Rho0.0085 Delta / Theta-2.5966 MA Put 310.00 Exp: May 01, 2026 Last: 0 Chg.: 0% SymbolMA\|20260501\|310.00P Delta-0.001 Imp Vol3.1196 Bid0 Gamma0 Theoretical0.02 Ask0.05 Theta-0.1444 Intrinsic Value-193.15 Volume0 Vega0.0009 Time Value193.15 Open Interest0 Rho0 Delta / Theta0.0072
0	0%	182.7	189.2	0	320.00	0	0%	0	0.05	0
MA Call 320.00 Exp: May 01, 2026 Last: 0 Chg.: 0% SymbolMA\|20260501\|320.00C Delta0.9933 Imp Vol3.673 Bid182.7 Gamma0.0002 Theoretical185.95 Ask189.2 Theta-0.9257 Intrinsic Value183.15 Volume0 Vega0.0049 Time Value-183.15 Open Interest0 Rho0.0087 Delta / Theta-1.073 MA Put 320.00 Exp: May 01, 2026 Last: 0 Chg.: 0% SymbolMA\|20260501\|320.00P Delta-0.0011 Imp Vol2.9302 Bid0 Gamma0 Theoretical0.03 Ask0.05 Theta-0.1434 Intrinsic Value-183.15 Volume0 Vega0.001 Time Value183.15 Open Interest0 Rho0 Delta / Theta0.0077
					503.15	Price @ Apr 30, 2026 17:01 GMT
5.2	-80.6%	3.7	5.3	23	505.00	3.46	77.44%	2.45	4.2	14
MA Call 505.00 Exp: May 01, 2026 Last: 5.2 Chg.: -80.6% SymbolMA\|20260501\|505.00C Delta0.5294 Imp Vol0.4566 Bid3.7 Gamma0.0329 Theoretical5.2 Ask5.3 Theta-2.4254 Intrinsic Value-1.85 Volume23 Vega0.1053 Time Value7.05 Open Interest113 Rho0.0072 Delta / Theta-0.2183 MA Put 505.00 Exp: May 01, 2026 Last: 3.46 Chg.: 77.44% SymbolMA\|20260501\|505.00P Delta-0.4655 Imp Vol0.362 Bid2.45 Gamma0.0415 Theoretical3.46 Ask4.2 Theta-1.8867 Intrinsic Value1.85 Volume14 Vega0.1052 Time Value1.61 Open Interest130 Rho-0.0058 Delta / Theta0.2467
2.75	-87.5%	2.6	3.7	33	507.50	5.27	139.55%	3.7	5.6	15
MA Call 507.50 Exp: May 01, 2026 Last: 2.75 Chg.: -87.5% SymbolMA\|20260501\|507.50C Delta0.4255 Imp Vol0.3364 Bid2.6 Gamma0.044 Theoretical2.75 Ask3.7 Theta-1.7622 Intrinsic Value-4.35 Volume33 Vega0.1037 Time Value7.1 Open Interest107 Rho0.0058 Delta / Theta-0.2415 MA Put 507.50 Exp: May 01, 2026 Last: 5.27 Chg.: 139.55% SymbolMA\|20260501\|507.50P Delta-0.5602 Imp Vol0.4097 Bid3.7 Gamma0.0364 Theoretical5.27 Ask5.6 Theta-2.118 Intrinsic Value4.35 Volume15 Vega0.1044 Time Value0.92 Open Interest73 Rho-0.0069 Delta / Theta0.2645
2.1	-90.67%	1.5	2.75	39	510.00	6.11	101.65%	5.4	6.9	37
MA Call 510.00 Exp: May 01, 2026 Last: 2.1 Chg.: -90.67% SymbolMA\|20260501\|510.00C Delta0.3335 Imp Vol0.364 Bid1.5 Gamma0.0378 Theoretical2.1 Ask2.75 Theta-1.7654 Intrinsic Value-6.85 Volume39 Vega0.0963 Time Value8.95 Open Interest469 Rho0.0046 Delta / Theta-0.1889 MA Put 510.00 Exp: May 01, 2026 Last: 6.11 Chg.: 101.65% SymbolMA\|20260501\|510.00P Delta-0.6794 Imp Vol0.3381 Bid5.4 Gamma0.0401 Theoretical6.11 Ask6.9 Theta-1.5771 Intrinsic Value6.85 Volume37 Vega0.0947 Time Value-0.74 Open Interest171 Rho-0.0081 Delta / Theta0.4308

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:

Replace the attached chart with a new chart ?

Replace Cancel

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

Replace the attached chart with a new chart ?

Replace Cancel

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	5,833.64	-74.25	-1.26%
Nikkei 225	59,284.92	-632.54	-1.06%
Shanghai	4,112.16	+4.64	+0.11%
US 500	7,176.3	+40.2	+0.56%
US Tech 100	27,306.4	+119.4	+0.44%
DAX	24,272.32	+317.76	+1.33%
Dollar Index	98.042	-0.785	-0.79%

Crude Oil WTI	104.11	-2.77	-2.59%
Brent Oil	109.33	-1.11	-1.01%
Natural Gas	2.760	+0.113	+4.27%
Gold	4,632.36	+70.86	+1.55%
Silver	74.033	+1.945	+2.70%
US Soybeans	1,196.25	-0.75	-0.06%
Copper	5.9820	+0.0490	+0.83%

Philippines 2Y	5.329	0.000	0.00%
Philippines 10Y	6.831	0.000	0.00%
Philippines 20Y	7.025	0.000	0.00%
U.S. 2Y	3.889	-0.043	-1.09%
U.S. 10Y	4.396	-0.022	-0.50%
U.S. 30Y	4.983	-0.003	-0.06%
Germany 10Y	3.0341	+0.0041	+0.14%

Alphabet C	378.75	+31.44	+9.05%
Villar Land Holdings	444.00	+24.00	+5.71%
Anheuser Busch ADR	75.77	+2.96	+4.07%
Booking	167.86	-6.12	-3.52%
Apple	272.09	+1.92	+0.71%
Alibaba ADR	131.57	+1.14	+0.87%
Tesla	378.69	+5.89	+1.58%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MA	500.40	-24.83	-4.73%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.100	-4.19%	19.92M
BDO Unibank	114.20	-1.38%	9.98M
Bank of the Philippine Islands	89.50	-2.51%	5.64M
International Container	710.000	-1.39%	1.98M
GT Capital	473.00	-1.25%	469.15K
SM Investments	606.00	-2.26%	446.25K
Ayala	467.60	-2.38%	422.49K

Name	Last	Chg. %	Vol.
Roxas	2.730	+21.87%	720.00K
Max’s Group	2.650	+16.23%	149.00K
Prime Media	0.830	+15.28%	2.00K
Cirtek Holdings Philippines Prf	9.15	+9.45%	3.50K
Manulife Financial	2,300.00	+8.49%	0.03K
Wellex Industries	0.320	+8.47%	10.00K
Oriental Petrol	0.0130	+8.33%	1.30M

Name	Last	Chg. %	Vol.
Medilines Distributors	0.22	-12.24%	420.00K
ABS-CBN Holdings	2.50	-7.06%	58.00K
Primex	1.100	-5.98%	22.00K
Now	0.540	-5.26%	1.27M
Boulevard	0.0380	-5.00%	65.30M
Semirara Mining	26.00	-4.94%	3.53M
Liberty Flour Mills	33.000	-4.76%	0.30K