Breaking News

Mastercard Inc (MA)

Symbol	Exchange	Currency
MA	NYSE	USD	Real-time
MA	Toronto	CAD	Real-time
MA	CBOE Canada	CAD	Real-time
MA	Mexico	MXN	Delayed
1MA	Milan	EUR	Real-time
MA	Switzerland	CHF	Delayed
MA	Frankfurt	EUR	Delayed
MA	TradeGate	EUR	Delayed
MA	Xetra	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

510.16 -1.19 -0.23%

03:59:59 - Closed. Currency in USD

Pre Market

507.00

-3.16

-0.62%

17:32:24 - Real-time Data

Type: Equity

Market: United States

Volume: 2,288,823
Bid/Ask: 0.00 / 0.00
Day's Range: 505.72 - 513.79

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 22, 2026 20:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
210.68	-1.67%	205.6	212.6	14	300.00	0.37	0%	0	0.05	0
MA Call 300.00 Exp: Apr 24, 2026 Last: 210.68 Chg.: -1.67% SymbolMA\|20260424\|300.00C Delta0.9833 Imp Vol3.5909 Bid205.6 Gamma0.0003 Theoretical210.68 Ask212.6 Theta-1.4247 Intrinsic Value210.32 Volume14 Vega0.0157 Time Value0.36 Open Interest12 Rho0.0159 Delta / Theta-0.6902 MA Put 300.00 Exp: Apr 24, 2026 Last: 0.37 Chg.: 0% SymbolMA\|20260424\|300.00P Delta-0.001 Imp Vol2.3761 Bid0 Gamma0 Theoretical0.03 Ask0.05 Theta-0.0728 Intrinsic Value-210.32 Volume0 Vega0.0012 Time Value210.69 Open Interest7 Rho0 Delta / Theta0.0132
198.74	0%	195.1	202.5	4	310.00	0.38	0%	0	0.05	0
MA Call 310.00 Exp: Apr 24, 2026 Last: 198.74 Chg.: 0% SymbolMA\|20260424\|310.00C Delta0 Imp Vol0 Bid195.1 Gamma0 Theoretical0 Ask202.5 Theta0 Intrinsic Value200.32 Volume4 Vega0 Time Value-1.58 Open Interest41 Rho0 Delta / Theta0 MA Put 310.00 Exp: Apr 24, 2026 Last: 0.38 Chg.: 0% SymbolMA\|20260424\|310.00P Delta-0.001 Imp Vol2.2383 Bid0 Gamma0 Theoretical0.02 Ask0.05 Theta-0.0724 Intrinsic Value-200.32 Volume0 Vega0.0013 Time Value200.7 Open Interest4 Rho0 Delta / Theta0.0141
190.73	0%	185.1	192.5	6	320.00	0.36	0%	0	0.05	0
MA Call 320.00 Exp: Apr 24, 2026 Last: 190.73 Chg.: 0% SymbolMA\|20260424\|320.00C Delta0.9806 Imp Vol3.2289 Bid185.1 Gamma0.0004 Theoretical190.73 Ask192.5 Theta-1.4536 Intrinsic Value190.32 Volume6 Vega0.0177 Time Value0.41 Open Interest32 Rho0.0169 Delta / Theta-0.6746 MA Put 320.00 Exp: Apr 24, 2026 Last: 0.36 Chg.: 0% SymbolMA\|20260424\|320.00P Delta-0.0011 Imp Vol2.1045 Bid0 Gamma0 Theoretical0.03 Ask0.05 Theta-0.0719 Intrinsic Value-190.32 Volume0 Vega0.0014 Time Value190.68 Open Interest1 Rho0 Delta / Theta0.0151
					510.32	Price @ Apr 22, 2026 20:01 GMT
2.46	-47.66%	2.35	3.2	467	512.50	8.1	42.11%	4.7	5.7	8
MA Call 512.50 Exp: Apr 24, 2026 Last: 2.46 Chg.: -47.66% SymbolMA\|20260424\|512.50C Delta0.3884 Imp Vol0.2411 Bid2.35 Gamma0.0421 Theoretical2.46 Ask3.2 Theta-0.8875 Intrinsic Value-2.18 Volume467 Vega0.1446 Time Value4.64 Open Interest26 Rho0.0107 Delta / Theta-0.4376 MA Put 512.50 Exp: Apr 24, 2026 Last: 8.1 Chg.: 42.11% SymbolMA\|20260424\|512.50P Delta-0.6104 Imp Vol0.2457 Bid4.7 Gamma0.0416 Theoretical5.2 Ask5.7 Theta-0.867 Intrinsic Value2.18 Volume8 Vega0.1447 Time Value5.92 Open Interest45 Rho-0.0146 Delta / Theta0.704
1.69	-57.64%	1.45	2.25	403	515.00	8.6	62.26%	6.5	7.3	11
MA Call 515.00 Exp: Apr 24, 2026 Last: 1.69 Chg.: -57.64% SymbolMA\|20260424\|515.00C Delta0.2926 Imp Vol0.2456 Bid1.45 Gamma0.0371 Theoretical1.69 Ask2.25 Theta-0.8084 Intrinsic Value-4.68 Volume403 Vega0.1297 Time Value6.37 Open Interest33 Rho0.0081 Delta / Theta-0.362 MA Put 515.00 Exp: Apr 24, 2026 Last: 8.6 Chg.: 62.26% SymbolMA\|20260424\|515.00P Delta-0.7065 Imp Vol0.2482 Bid6.5 Gamma0.0375 Theoretical6.9 Ask7.3 Theta-0.7813 Intrinsic Value4.68 Volume11 Vega0.1298 Time Value3.92 Open Interest52 Rho-0.0164 Delta / Theta0.9042
1.15	-69.74%	0.9	1.5	15	517.50	10	19.62%	8.2	11.2	1
MA Call 517.50 Exp: Apr 24, 2026 Last: 1.15 Chg.: -69.74% SymbolMA\|20260424\|517.50C Delta0.2144 Imp Vol0.2519 Bid0.9 Gamma0.0307 Theoretical1.15 Ask1.5 Theta-0.7019 Intrinsic Value-7.18 Volume15 Vega0.1101 Time Value8.33 Open Interest29 Rho0.0059 Delta / Theta-0.3054 MA Put 517.50 Exp: Apr 24, 2026 Last: 10 Chg.: 19.62% SymbolMA\|20260424\|517.50P Delta-0.7145 Imp Vol0.3494 Bid8.2 Gamma0.026 Theoretical10 Ask11.2 Theta-1.0944 Intrinsic Value7.18 Volume1 Vega0.1282 Time Value2.82 Open Interest360 Rho-0.0168 Delta / Theta0.6529

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	5,983.81	-5.75	-0.10%
Nikkei 225	59,143.50	-442.36	-0.74%
Shanghai	4,093.25	-13.01	-0.32%
US 500	7,102.9	-35.0	-0.49%
US Tech 100	26,801.5	-135.8	-0.50%
DAX	24,055.84	-154.39	-0.64%
Dollar Index	98.500	+0.088	+0.09%

Crude Oil WTI	94.70	+1.74	+1.87%
Brent Oil	103.75	+1.84	+1.81%
Natural Gas	2.715	-0.007	-0.26%
Gold	4,717.79	-35.21	-0.74%
Silver	75.528	-2.433	-3.12%
US Soybeans	1,181.63	+2.63	+0.22%
Copper	6.0308	-0.0977	-1.59%

Philippines 2Y	5.142	-0.024	-0.46%
Philippines 10Y	6.675	0.000	0.00%
Philippines 20Y	6.955	+0.230	+3.42%
U.S. 2Y	3.817	+0.023	+0.61%
U.S. 10Y	4.323	+0.029	+0.68%
U.S. 30Y	4.922	+0.020	+0.41%
Germany 10Y	3.0248	+0.0258	+0.86%

Alphabet C	337.73	+7.26	+2.20%
Villar Land Holdings	445.00	0.00	0.00%
Anheuser Busch ADR	72.16	-0.62	-0.85%
Booking	179.40	-11.46	-6.00%
Apple	273.17	+7.00	+2.63%
Alibaba ADR	136.42	+1.04	+0.77%
Tesla	387.51	+1.09	+0.28%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MA	510.16	-1.19	-0.23%

Market Movers

Name	Last	Chg. %	Vol.
Dito CME Holdings	1.0500	+14.13%	137.88M
BDO Unibank	117.70	-1.09%	8.52M
Ayala Land	16.340	-0.85%	6.36M
Bank of the Philippine Islands	95.40	-1.24%	3.38M
Metropolitan Bank	67.10	-1.68%	3.10M
International Container	710.000	+0.57%	2.34M
Jollibee Foods	163.40	+2.13%	787.64K

Name	Last	Chg. %	Vol.
Easycall Communications	2.840	+21.89%	3.00K
Kepwealth Property	1.40	+14.75%	4.00K
Dito CME Holdings	1.0500	+14.13%	137.88M
Manila Bulletin	0.180	+12.50%	60.00K
Apollo Global	0.0088	+11.39%	3.38B
Crown Equities	0.083	+10.67%	1.48M
PH Resorts	0.213	+9.23%	35.01M

Name	Last	Chg. %	Vol.
ABS-CBN Holdings	2.52	-16.00%	1.00K
F&J Prince	2.400	-14.29%	16.00K
NexGen Energy	2.50	-8.09%	45.00K
Oriental Petrol B	0.0120	-7.69%	200.00K
Oriental Petrol	0.0120	-7.69%	600.00K
San Miguel Prf s	75.40	-5.75%	13.41K
PXP Energy	3.320	-5.41%	1.71M