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

504.74 +9.28 +1.87%

03:59:59 - Closed. Currency in USD

Pre Market

506.00

+1.26

+0.25%

17:27:46 - Real-time Data

Type: Equity

Market: United States

Volume: 4,419,876
Bid/Ask: 0.00 / 0.00
Day's Range: 493.88 - 507.29

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

May 04, 2026 20:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	202.7	208.2	0	300.00	0.21	0%	0	0.1	0
MA Call 300.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolMA\|20260508\|300.00C Delta0 Imp Vol0 Bid202.7 Gamma0 Theoretical0 Ask208.2 Theta0 Intrinsic Value204.91 Volume0 Vega0 Time Value-204.91 Open Interest0 Rho0 Delta / Theta0 MA Put 300.00 Exp: May 08, 2026 Last: 0.21 Chg.: 0% SymbolMA\|20260508\|300.00P Delta-0.0018 Imp Vol1.7692 Bid0 Gamma0.0001 Theoretical0.05 Ask0.1 Theta-0.0658 Intrinsic Value-204.91 Volume0 Vega0.003 Time Value205.12 Open Interest7 Rho-0.0001 Delta / Theta0.0266
0	0%	192.7	198.2	0	310.00	0	0%	0	4.3	0
MA Call 310.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolMA\|20260508\|310.00C Delta0 Imp Vol0 Bid192.7 Gamma0 Theoretical0 Ask198.2 Theta0 Intrinsic Value194.91 Volume0 Vega0 Time Value-194.91 Open Interest0 Rho0 Delta / Theta0 MA Put 310.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolMA\|20260508\|310.00P Delta-0.0333 Imp Vol2.7777 Bid0 Gamma0.0005 Theoretical2.15 Ask4.3 Theta-1.3647 Intrinsic Value-194.91 Volume0 Vega0.0393 Time Value194.91 Open Interest0 Rho-0.0019 Delta / Theta0.0244
0	0%	182.5	188.3	0	320.00	0	0%	0	4.3	0
MA Call 320.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolMA\|20260508\|320.00C Delta0 Imp Vol0 Bid182.5 Gamma0 Theoretical0 Ask188.3 Theta0 Intrinsic Value184.91 Volume0 Vega0 Time Value-184.91 Open Interest0 Rho0 Delta / Theta0 MA Put 320.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolMA\|20260508\|320.00P Delta-0.0352 Imp Vol2.6239 Bid0 Gamma0.0006 Theoretical2.15 Ask4.3 Theta-1.3483 Intrinsic Value-184.91 Volume0 Vega0.0412 Time Value184.91 Open Interest0 Rho-0.002 Delta / Theta0.0261
					504.91	Price @ May 04, 2026 20:01 GMT
7	122.22%	7	8.5	88	505.00	7.02	-52.82%	5	6.3	19
MA Call 505.00 Exp: May 08, 2026 Last: 7 Chg.: 122.22% SymbolMA\|20260508\|505.00C Delta0.5456 Imp Vol0.2936 Bid7 Gamma0.0255 Theoretical7 Ask8.5 Theta-0.7925 Intrinsic Value-0.09 Volume88 Vega0.2101 Time Value7.09 Open Interest137 Rho0.0295 Delta / Theta-0.6885 MA Put 505.00 Exp: May 08, 2026 Last: 7.02 Chg.: -52.82% SymbolMA\|20260508\|505.00P Delta-0.456 Imp Vol0.3023 Bid5 Gamma0.0248 Theoretical5.65 Ask6.3 Theta-0.7773 Intrinsic Value0.09 Volume19 Vega0.2102 Time Value6.93 Open Interest143 Rho-0.0227 Delta / Theta0.5866
5.6	115.38%	5.3	6.5	58	507.50	7.9	-38.47%	6.3	7.5	8
MA Call 507.50 Exp: May 08, 2026 Last: 5.6 Chg.: 115.38% SymbolMA\|20260508\|507.50C Delta0.4809 Imp Vol0.2866 Bid5.3 Gamma0.0262 Theoretical5.6 Ask6.5 Theta-0.7758 Intrinsic Value-2.59 Volume58 Vega0.2112 Time Value8.19 Open Interest525 Rho0.0261 Delta / Theta-0.6198 MA Put 507.50 Exp: May 08, 2026 Last: 7.9 Chg.: -38.47% SymbolMA\|20260508\|507.50P Delta-0.5183 Imp Vol0.3024 Bid6.3 Gamma0.0249 Theoretical6.9 Ask7.5 Theta-0.7794 Intrinsic Value2.59 Volume8 Vega0.2112 Time Value5.31 Open Interest32 Rho-0.0255 Delta / Theta0.665
4.9	122.73%	4.6	5.2	67	510.00	9.73	-43.59%	7.7	8.8	2
MA Call 510.00 Exp: May 08, 2026 Last: 4.9 Chg.: 122.73% SymbolMA\|20260508\|510.00C Delta0.422 Imp Vol0.3055 Bid4.6 Gamma0.0242 Theoretical4.9 Ask5.2 Theta-0.8088 Intrinsic Value-5.09 Volume67 Vega0.2074 Time Value9.99 Open Interest136 Rho0.0229 Delta / Theta-0.5218 MA Put 510.00 Exp: May 08, 2026 Last: 9.73 Chg.: -43.59% SymbolMA\|20260508\|510.00P Delta-0.5807 Imp Vol0.2998 Bid7.7 Gamma0.0246 Theoretical8.25 Ask8.8 Theta-0.7551 Intrinsic Value5.09 Volume2 Vega0.2071 Time Value4.64 Open Interest87 Rho-0.0281 Delta / Theta0.7691

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	5,898.08	-44.08	-0.74%
Nikkei 225	59,513.12	+228.20	+0.38%
Shanghai	4,112.16	+4.64	+0.11%
US 500	7,227.7	+26.9	+0.37%
US Tech 100	27,814.7	+162.9	+0.59%
DAX	24,229.12	+193.56	+0.81%
Dollar Index	98.372	+0.110	+0.11%

Crude Oil WTI	103.93	-2.49	-2.34%
Brent Oil	112.66	-1.78	-1.56%
Natural Gas	2.836	-0.031	-1.08%
Gold	4,561.80	+28.50	+0.63%
Silver	74.020	+0.498	+0.68%
US Soybeans	1,218.63	-4.38	-0.36%
Copper	5.9665	+0.1200	+2.05%

Philippines 2Y	5.525	+0.232	+4.38%
Philippines 10Y	7.153	+0.182	+2.61%
Philippines 20Y	7.350	+0.296	+4.20%
U.S. 2Y	3.938	-0.024	-0.61%
U.S. 10Y	4.431	-0.018	-0.40%
U.S. 30Y	5.011	-0.014	-0.28%
Germany 10Y	3.0657	-0.0153	-0.50%

Alphabet C	379.64	-3.58	-0.93%
Villar Land Holdings	401.00	0.00	0.00%
Anheuser Busch ADR	73.91	-1.65	-2.18%
Booking	165.58	-4.05	-2.39%
Apple	276.83	-3.31	-1.18%
Alibaba ADR	133.27	+1.77	+1.35%
Tesla	392.51	+1.69	+0.43%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MA	504.74	+9.28	+1.87%
	CNDR	0.32	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.300	+1.32%	8.88M
BDO Unibank	114.90	-0.09%	6.93M
Bank of the Philippine Islands	88.90	-3.37%	4.08M
Metropolitan Bank	64.20	-3.17%	3.81M
International Container	747.000	-0.80%	1.16M
SM Investments	607.50	-0.57%	243.43K
PLDT	1,230.00	-0.81%	110.45K

Name	Last	Chg. %	Vol.
Manila Broadcasting Co	6.940	+15.47%	0.60K
Geograce Resources	0.101	+14.77%	1.94M
Manila Bulletin	0.209	+10.00%	110.00K
DM WENCESLAO & ASSOCIATES	5.45	+9.00%	22.20K
Max’s Group	2.520	+8.15%	63.00K
Prime Media	0.800	+8.11%	54.00K
AC Energy Philippines Inc	3.000	+7.91%	24.64M

Name	Last	Chg. %	Vol.
Easycall Communications	2.380	-15.00%	16.00K
IPM	1.720	-14.85%	11.00K
Kepwealth Property	1.21	-12.95%	12.00K
Imperial Resources	0.93	-11.43%	3.00K
Macay	5.300	-9.40%	60.30K
Crown Equities	0.081	-7.95%	700.00K
PH Resorts	0.204	-6.85%	1.13M