Breaking News

Mastercard Inc (MA)

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

Add to/Remove from a Portfolio Add to Watchlist

518.36 -9.10 -1.73%

14/02 - Closed. Currency in USD

After Hours

519.00

+0.64

+0.12%

8:57:34 - Real-time Data

Type: Equity

Market: United States

Volume: 4,017,748
Bid/Ask: 0.00 / 0.00
Day's Range: 516.02 - 533.99

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

Feb 15, 2026 21:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
252.72	0%	236.15	241.5	0	280.00	0.03	0%	0	0.03	0
MA Call 280.00 Exp: Feb 20, 2026 Last: 252.72 Chg.: 0% SymbolMA\|20260220\|280.00C Delta0.9927 Imp Vol2.0774 Bid236.15 Gamma0.0001 Theoretical238.83 Ask241.5 Theta-0.248 Intrinsic Value238.36 Volume0 Vega0.0133 Time Value14.36 Open Interest2 Rho0.0453 Delta / Theta-4.0022 MA Put 280.00 Exp: Feb 20, 2026 Last: 0.03 Chg.: 0% SymbolMA\|20260220\|280.00P Delta-0.001 Imp Vol1.6027 Bid0 Gamma0 Theoretical0.03 Ask0.03 Theta-0.0289 Intrinsic Value-238.36 Volume0 Vega0.0022 Time Value238.39 Open Interest8 Rho-0.0001 Delta / Theta0.0334
242.75	0%	226.15	230.8	0	290.00	0.05	0%	0	0.13	0
MA Call 290.00 Exp: Feb 20, 2026 Last: 242.75 Chg.: 0% SymbolMA\|20260220\|290.00C Delta0 Imp Vol0 Bid226.15 Gamma0 Theoretical0 Ask230.8 Theta0 Intrinsic Value228.36 Volume0 Vega0 Time Value14.39 Open Interest2 Rho0 Delta / Theta0 MA Put 290.00 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolMA\|20260220\|290.00P Delta-0.0034 Imp Vol1.7486 Bid0 Gamma0.0001 Theoretical0.13 Ask0.13 Theta-0.0997 Intrinsic Value-228.36 Volume0 Vega0.0069 Time Value228.41 Open Interest87 Rho-0.0003 Delta / Theta0.0343
243.7	0%	216.15	220.9	0	300.00	0.06	500%	0	0.01	1
MA Call 300.00 Exp: Feb 20, 2026 Last: 243.7 Chg.: 0% SymbolMA\|20260220\|300.00C Delta0.9984 Imp Vol1.4793 Bid216.15 Gamma0 Theoretical218.53 Ask220.9 Theta-0.0589 Intrinsic Value218.36 Volume0 Vega0.0031 Time Value25.34 Open Interest0 Rho0.0492 Delta / Theta-16.947 MA Put 300.00 Exp: Feb 20, 2026 Last: 0.06 Chg.: 500% SymbolMA\|20260220\|300.00P Delta-0.0019 Imp Vol1.528 Bid0 Gamma0.0001 Theoretical0.06 Ask0.01 Theta-0.0516 Intrinsic Value-218.36 Volume1 Vega0.0041 Time Value218.42 Open Interest95 Rho-0.0002 Delta / Theta0.0372
					518.36	Price @ Feb 15, 2026 21:05 GMT
6.55	0%	6	7.95	16	520.00	8.58	90.67%	6.75	9.4	76
MA Call 520.00 Exp: Feb 20, 2026 Last: 6.55 Chg.: 0% SymbolMA\|20260220\|520.00C Delta0.4764 Imp Vol0.2721 Bid6 Gamma0.022 Theoretical6.55 Ask7.95 Theta-0.6194 Intrinsic Value-1.64 Volume16 Vega0.2646 Time Value8.19 Open Interest62 Rho0.0395 Delta / Theta-0.769 MA Put 520.00 Exp: Feb 20, 2026 Last: 8.58 Chg.: 90.67% SymbolMA\|20260220\|520.00P Delta-0.5217 Imp Vol0.2957 Bid6.75 Gamma0.0203 Theoretical8.58 Ask9.4 Theta-0.6326 Intrinsic Value1.64 Volume76 Vega0.2646 Time Value6.94 Open Interest677 Rho-0.0393 Delta / Theta0.8246
7.2	0%	4.65	6.5	4	522.50	9.1	56.36%	8.75	11.05	24
MA Call 522.50 Exp: Feb 20, 2026 Last: 7.2 Chg.: 0% SymbolMA\|20260220\|522.50C Delta0.4234 Imp Vol0.2764 Bid4.65 Gamma0.0213 Theoretical5.58 Ask6.5 Theta-0.6167 Intrinsic Value-4.14 Volume4 Vega0.2602 Time Value11.34 Open Interest32 Rho0.0352 Delta / Theta-0.6866 MA Put 522.50 Exp: Feb 20, 2026 Last: 9.1 Chg.: 56.36% SymbolMA\|20260220\|522.50P Delta-0.583 Imp Vol0.2617 Bid8.75 Gamma0.0225 Theoretical9.1 Ask11.05 Theta-0.544 Intrinsic Value4.14 Volume24 Vega0.2593 Time Value4.96 Open Interest261 Rho-0.0432 Delta / Theta1.0718
4.51	0%	3.85	5.15	119	525.00	11.83	86.3%	9.55	12.5	51
MA Call 525.00 Exp: Feb 20, 2026 Last: 4.51 Chg.: 0% SymbolMA\|20260220\|525.00C Delta0.3694 Imp Vol0.2722 Bid3.85 Gamma0.0209 Theoretical4.51 Ask5.15 Theta-0.5839 Intrinsic Value-6.64 Volume119 Vega0.2508 Time Value11.15 Open Interest192 Rho0.0307 Delta / Theta-0.6326 MA Put 525.00 Exp: Feb 20, 2026 Last: 11.83 Chg.: 86.3% SymbolMA\|20260220\|525.00P Delta-0.6154 Imp Vol0.3083 Bid9.55 Gamma0.0187 Theoretical11.83 Ask12.5 Theta-0.6295 Intrinsic Value6.64 Volume51 Vega0.2539 Time Value5.19 Open Interest342 Rho-0.0456 Delta / Theta0.9776

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	6,343.11	-41.47	-0.65%
Nikkei 225	56,818.00	-123.97	-0.22%
Shanghai	4,082.07	-51.95	-1.26%
US 500	6,846.0	+9.8	+0.14%
US Tech 100	24,746.4	+13.7	+0.06%
DAX	24,914.88	+62.19	+0.25%
Dollar Index	96.810	-0.009	-0.01%

Crude Oil WTI	62.78	+0.03	+0.05%
Brent Oil	67.77	+0.02	+0.03%
Natural Gas	2.985	-0.258	-7.96%
Gold	5,021.24	-25.06	-0.50%
Silver	76.640	-1.324	-1.70%
US Soybeans	1,133.75	+0.75	+0.07%
Copper	5.7758	-0.0272	-0.47%

Philippines 2Y	5.014	0.000	0.00%
Philippines 10Y	5.898	0.000	0.00%
Philippines 20Y	6.514	0.000	0.00%
U.S. 2Y	3.410	-0.056	-1.62%
U.S. 10Y	4.052	0.000	0.00%
U.S. 30Y	4.699	-0.032	-0.68%
Germany 10Y	2.7573	-0.0197	-0.71%

Alphabet C	306.02	-3.35	-1.08%
Golden Haven	581.00	-96.00	-14.18%
Anheuser Busch ADR	80.39	+0.19	+0.24%
Booking	4,140.60	-18.50	-0.44%
Apple	255.78	-5.95	-2.27%
Alibaba ADR	155.73	-3.00	-1.89%
Tesla	417.44	+0.37	+0.09%

Recent Quotes

Name	Price	Chg.	Chg. %
MA	518.36	-9.10	-1.73%
RAMIR	8.770	0.000	0.00%
UEGC	1.310	+0.010	+0.77%
ASP	2.220	+0.080	+3.74%

Market Movers

Name	Last	Chg. %	Vol.
DMCI	9.270	-14.01%	51.85M
Bloomberry Resorts	2.630	-2.95%	36.30M
Semirara Mining	26.00	-21.69%	24.25M
Nickel Asia	5.2700	+1.54%	21.09M
BDO Unibank	136.50	+0.37%	1.01M
Jollibee Foods	209.20	+0.67%	512.28K
International Container	658.500	+0.08%	442.36K

Name	Last	Chg. %	Vol.
Concrete Aggregates	57.700	+15.40%	0.56K
TKC Metals	0.340	+13.33%	90.00K
Geograce Resources	0.092	+12.20%	3.04M
Greenergy	0.1700	+6.92%	5.59M
Del Monte Pacific Ltd	5.000	+6.38%	76.00K
Swift Foods	0.051	+6.25%	200.00K
iPeople	7.110	+5.65%	5.40K

Name	Last	Chg. %	Vol.
Semirara Mining	26.00	-21.69%	24.25M
Victorias Milling Company	1.700	-19.81%	2.00K
Supercity Realty Dev	18.02	-16.19%	2.20K
Golden Haven	581.00	-14.18%	0.69K
DMCI	9.270	-14.01%	51.85M
Kepwealth Property	1.41	-9.03%	18.00K
A Soriano	14.440	-6.84%	0.90K