Breaking News

Mastercard Inc (MA)

Symbol	Exchange	Currency
MA	NYSE	USD	Real-time
MA	Xetra	EUR	Delayed
MA	Switzerland	CHF	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

Add to/Remove from a Portfolio Add to Watchlist

526.74 +3.54 +0.68%

11/07 - Closed. Currency in USD

After Hours

528.00

+1.26

+0.24%

8:00:01 - Real-time Data

Type: Equity

Market: United States

Volume: 1,616,977
Bid/Ask: 0.00 / 0.00
Day's Range: 519.65 - 528.94

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

Jul 10, 2026 20:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	200.9	207.1	0	320.00	0.16	0%	0	0.6	60
MA Call 320.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolMA\|20260717\|320.00C Delta0 Imp Vol0 Bid200.9 Gamma0 Theoretical0 Ask207.1 Theta0 Intrinsic Value206.55 Volume0 Vega0 Time Value-206.55 Open Interest0 Rho0 Delta / Theta0 MA Put 320.00 Exp: Jul 17, 2026 Last: 0.16 Chg.: 0% SymbolMA\|20260717\|320.00P Delta-0.0076 Imp Vol1.5414 Bid0 Gamma0.0002 Theoretical0.3 Ask0.6 Theta-0.1673 Intrinsic Value-206.55 Volume60 Vega0.0152 Time Value206.71 Open Interest15 Rho-0.0008 Delta / Theta0.0454
0	0%	190.9	197	0	330.00	0	0%	0	4.3	0
MA Call 330.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolMA\|20260717\|330.00C Delta0 Imp Vol0 Bid190.9 Gamma0 Theoretical0 Ask197 Theta0 Intrinsic Value196.55 Volume0 Vega0 Time Value-196.55 Open Interest0 Rho0 Delta / Theta0 MA Put 330.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolMA\|20260717\|330.00P Delta-0.034 Imp Vol1.9894 Bid0 Gamma0.0005 Theoretical2.15 Ask4.3 Theta-0.7784 Intrinsic Value-196.55 Volume0 Vega0.0549 Time Value196.55 Open Interest22 Rho-0.0036 Delta / Theta0.0437
0	0%	181.3	187.1	0	340.00	0	0%	0	0.05	0
MA Call 340.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolMA\|20260717\|340.00C Delta0 Imp Vol0 Bid181.3 Gamma0 Theoretical0 Ask187.1 Theta0 Intrinsic Value186.55 Volume0 Vega0 Time Value-186.55 Open Interest0 Rho0 Delta / Theta0 MA Put 340.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolMA\|20260717\|340.00P Delta-0.0011 Imp Vol1.0525 Bid0 Gamma0 Theoretical0.02 Ask0.05 Theta-0.0204 Intrinsic Value-186.55 Volume0 Vega0.0027 Time Value186.55 Open Interest26 Rho-0.0001 Delta / Theta0.055
					526.55	Price @ Jul 10, 2026 20:01 GMT
5.68	18.33%	4.2	6.3	1	527.50	8.3	-37.22%	7.3	9.5	1
MA Call 527.50 Exp: Jul 17, 2026 Last: 5.68 Chg.: 18.33% SymbolMA\|20260717\|527.50C Delta0.4493 Imp Vol0.2172 Bid4.2 Gamma0.0251 Theoretical5.25 Ask6.3 Theta-0.4649 Intrinsic Value-0.95 Volume1 Vega0.2876 Time Value6.63 Open Interest2 Rho0.0442 Delta / Theta-0.9666 MA Put 527.50 Exp: Jul 17, 2026 Last: 8.3 Chg.: -37.22% SymbolMA\|20260717\|527.50P Delta-0.5444 Imp Vol0.2477 Bid7.3 Gamma0.0221 Theoretical8.4 Ask9.5 Theta-0.4891 Intrinsic Value0.95 Volume1 Vega0.2881 Time Value7.35 Open Interest2 Rho-0.048 Delta / Theta1.113
4.2	7.97%	3.4	4.8	54	530.00	9.8	-25.13%	9	11.1	14
MA Call 530.00 Exp: Jul 17, 2026 Last: 4.2 Chg.: 7.97% SymbolMA\|20260717\|530.00C Delta0.3853 Imp Vol0.2124 Bid3.4 Gamma0.0248 Theoretical4.1 Ask4.8 Theta-0.4376 Intrinsic Value-3.45 Volume54 Vega0.2779 Time Value7.65 Open Interest1,062 Rho0.038 Delta / Theta-0.8804 MA Put 530.00 Exp: Jul 17, 2026 Last: 9.8 Chg.: -25.13% SymbolMA\|20260717\|530.00P Delta-0.596 Imp Vol0.2543 Bid9 Gamma0.021 Theoretical10.05 Ask11.1 Theta-0.4892 Intrinsic Value3.45 Volume14 Vega0.2814 Time Value6.35 Open Interest449 Rho-0.0514 Delta / Theta1.2181
2.37	-34.17%	2.5	3.9	11	532.50	13.95	-2.92%	10.3	13.1	1
MA Call 532.50 Exp: Jul 17, 2026 Last: 2.37 Chg.: -34.17% SymbolMA\|20260717\|532.50C Delta0.3245 Imp Vol0.2109 Bid2.5 Gamma0.0235 Theoretical3.2 Ask3.9 Theta-0.4074 Intrinsic Value-5.95 Volume11 Vega0.2615 Time Value8.32 Open Interest5 Rho0.0321 Delta / Theta-0.7967 MA Put 532.50 Exp: Jul 17, 2026 Last: 13.95 Chg.: -2.92% SymbolMA\|20260717\|532.50P Delta-0.6457 Imp Vol0.2567 Bid10.3 Gamma0.02 Theoretical11.7 Ask13.1 Theta-0.4721 Intrinsic Value5.95 Volume1 Vega0.2702 Time Value8 Open Interest5 Rho-0.0548 Delta / Theta1.3678

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	6,286.70	+0.00	+0.00%
Nikkei 225	67,730.50	-827.23	-1.21%
Shanghai	3,970.11	-26.05	-0.65%
US 500	7,553.1	-22.1	-0.29%
US Tech 100	29,627.6	-197.5	-0.66%
DAX	25,067.09	-51.18	-0.20%
Dollar Index	100.950	+0.190	+0.19%

Crude Oil WTI	74.44	+3.03	+4.24%
Brent Oil	79.15	+3.14	+4.13%
Natural Gas	2.913	-0.027	-0.92%
Gold	4,096.30	-17.40	-0.42%
Silver	59.455	-0.710	-1.18%
US Soybeans	1,198.63	+7.88	+0.66%
Copper	6.2423	-0.0377	-0.60%

Philippines 2Y	6.377	0.000	0.00%
Philippines 10Y	7.240	0.000	0.00%
Philippines 20Y	7.231	0.000	0.00%
U.S. 2Y	4.235	+0.027	+0.64%
U.S. 10Y	4.587	+0.018	+0.39%
U.S. 30Y	5.086	+0.014	+0.28%
Germany 10Y	3.0347	-0.0181	-0.59%

Alphabet C	355.03	-1.21	-0.34%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.61	+0.27	+0.34%
Booking	178.39	+2.87	+1.64%
Apple	315.32	-0.90	-0.28%
Alibaba ADR	112.33	+1.19	+1.07%
Tesla	407.76	+1.21	+0.30%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MA	526.74	+3.54	+0.68%

Market Movers

Name	Last	Chg. %
Abacore Capital	0.3150	0.00%
ABS CBN	3.140	0.00%
Atok Big Wedge	1.700	0.00%
Philippine Business Bank	7.09	0.00%
Asia Amalgamated	1.610	0.00%
Bloomberry Resorts	1.900	+0.00%
D&L Industries	3.640	+0.00%

Name	Last	Chg. %
Abacore Capital	0.3150	0.00%
ABS CBN	3.140	0.00%
Atok Big Wedge	1.700	0.00%
Philippine Business Bank	7.09	0.00%
Asia Amalgamated	1.610	0.00%
Bloomberry Resorts	1.900	+0.00%
D&L Industries	3.640	+0.00%

Name	Last	Chg. %
Abacore Capital	0.3150	0.00%
ABS CBN	3.140	0.00%
Atok Big Wedge	1.700	0.00%
Philippine Business Bank	7.09	0.00%
Asia Amalgamated	1.610	0.00%
Bloomberry Resorts	1.900	+0.00%
D&L Industries	3.640	+0.00%