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

573.10 -4.25 -0.74%

01/08 - Closed. Currency in USD

After Hours

572.94

-0.16

-0.03%

7:53:06 - Real-time Data

Type: Equity

Market: United States

Volume: 4,577,720
Bid/Ask: 0.00 / 0.00
Day's Range: 563.42 - 575.42

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

Aug 02, 2026 21:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	269.8	276.5	0	300.00	0.16	-11.11%	0	4.3	1
MA Call 300.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolMA\|20260807\|300.00C Delta0.9996 Imp Vol1.5029 Bid269.8 Gamma0 Theoretical273.23 Ask276.5 Theta-0.0297 Intrinsic Value273.1 Volume0 Vega0.0007 Time Value-273.1 Open Interest0 Rho0.0493 Delta / Theta-33.7085 MA Put 300.00 Exp: Aug 07, 2026 Last: 0.16 Chg.: -11.11% SymbolMA\|20260807\|300.00P Delta-0.0242 Imp Vol2.8175 Bid0 Gamma0.0003 Theoretical2.15 Ask4.3 Theta-0.9803 Intrinsic Value-273.1 Volume1 Vega0.0418 Time Value273.26 Open Interest6 Rho-0.0025 Delta / Theta0.0247
0	0%	260.1	266.8	0	310.00	0.19	0%	0	4.3	0
MA Call 310.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolMA\|20260807\|310.00C Delta0.9953 Imp Vol1.9343 Bid260.1 Gamma0.0001 Theoretical263.45 Ask266.8 Theta-0.1806 Intrinsic Value263.1 Volume0 Vega0.0099 Time Value-263.1 Open Interest0 Rho0.0505 Delta / Theta-5.5114 MA Put 310.00 Exp: Aug 07, 2026 Last: 0.19 Chg.: 0% SymbolMA\|20260807\|310.00P Delta-0.0253 Imp Vol2.6918 Bid0 Gamma0.0003 Theoretical2.15 Ask4.3 Theta-0.9727 Intrinsic Value-263.1 Volume0 Vega0.0434 Time Value263.29 Open Interest8 Rho-0.0026 Delta / Theta0.026
0	0%	249.5	257	0	320.00	0.18	0%	0	4.3	0
MA Call 320.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolMA\|20260807\|320.00C Delta0.9994 Imp Vol1.4335 Bid249.5 Gamma0 Theoretical253.25 Ask257 Theta-0.0393 Intrinsic Value253.1 Volume0 Vega0.0014 Time Value-253.1 Open Interest0 Rho0.0525 Delta / Theta-25.4275 MA Put 320.00 Exp: Aug 07, 2026 Last: 0.18 Chg.: 0% SymbolMA\|20260807\|320.00P Delta-0.0265 Imp Vol2.5698 Bid0 Gamma0.0003 Theoretical2.15 Ask4.3 Theta-0.9647 Intrinsic Value-253.1 Volume0 Vega0.0451 Time Value253.28 Open Interest8 Rho-0.0027 Delta / Theta0.0275
					573.1	Price @ Aug 02, 2026 21:05 GMT
7.35	-25%	6.6	8.5	51	575.00	8.7	-3.33%	8	9.8	32
MA Call 575.00 Exp: Aug 07, 2026 Last: 7.35 Chg.: -25% SymbolMA\|20260807\|575.00C Delta0.4764 Imp Vol0.2839 Bid6.6 Gamma0.0191 Theoretical7.55 Ask8.5 Theta-0.7141 Intrinsic Value-1.9 Volume51 Vega0.2926 Time Value9.25 Open Interest112 Rho0.0436 Delta / Theta-0.6672 MA Put 575.00 Exp: Aug 07, 2026 Last: 8.7 Chg.: -3.33% SymbolMA\|20260807\|575.00P Delta-0.5262 Imp Vol0.2742 Bid8 Gamma0.0198 Theoretical8.9 Ask9.8 Theta-0.6459 Intrinsic Value1.9 Volume32 Vega0.2924 Time Value6.8 Open Interest12 Rho-0.0437 Delta / Theta0.8146
6.1	-35.79%	5.1	7.5	8	577.50	9.5	3.83%	9.4	11.1	40
MA Call 577.50 Exp: Aug 07, 2026 Last: 6.1 Chg.: -35.79% SymbolMA\|20260807\|577.50C Delta0.4276 Imp Vol0.2785 Bid5.1 Gamma0.0192 Theoretical6.3 Ask7.5 Theta-0.6888 Intrinsic Value-4.4 Volume8 Vega0.2883 Time Value10.5 Open Interest27 Rho0.0392 Delta / Theta-0.6208 MA Put 577.50 Exp: Aug 07, 2026 Last: 9.5 Chg.: 3.83% SymbolMA\|20260807\|577.50P Delta-0.5759 Imp Vol0.2721 Bid9.4 Gamma0.0197 Theoretical10.25 Ask11.1 Theta-0.6283 Intrinsic Value4.4 Volume40 Vega0.2877 Time Value5.1 Open Interest6 Rho-0.0473 Delta / Theta0.9166
5.39	-36.59%	4.9	6.2	22	580.00	11.23	23.41%	9.8	13.3	14
MA Call 580.00 Exp: Aug 07, 2026 Last: 5.39 Chg.: -36.59% SymbolMA\|20260807\|580.00C Delta0.3844 Imp Vol0.2866 Bid4.9 Gamma0.0181 Theoretical5.55 Ask6.2 Theta-0.6881 Intrinsic Value-6.9 Volume22 Vega0.2807 Time Value12.29 Open Interest44 Rho0.0353 Delta / Theta-0.5587 MA Put 580.00 Exp: Aug 07, 2026 Last: 11.23 Chg.: 23.41% SymbolMA\|20260807\|580.00P Delta-0.6283 Imp Vol0.2637 Bid9.8 Gamma0.0196 Theoretical11.55 Ask13.3 Theta-0.5846 Intrinsic Value6.9 Volume14 Vega0.2776 Time Value4.33 Open Interest269 Rho-0.05 Delta / Theta1.0747

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	6,236.44	-69.31	-1.10%
Nikkei 225	64,362.02	+2494.59	+4.03%
Shanghai	3,832.26	+27.57	+0.72%
US 500	7,523.8	+34.0	+0.45%
US Tech 100	28,493.7	+219.5	+0.78%
DAX	25,629.24	+17.21	+0.07%
Dollar Index	99.54	-0.25	-0.25%

Crude Oil WTI	80.70	-3.97	-4.69%
Brent Oil	83.83	-6.29	-6.98%
Natural Gas	2.741	-0.046	-1.65%
Gold	4,123.25	+16.25	+0.40%
Silver	58.670	+0.880	+1.52%
US Soybeans	1,187.50	-1.25	-0.11%
Copper	6.5527	+0.0827	+1.28%

Philippines 2Y	6.554	-0.036	-0.55%
Philippines 10Y	7.460	-0.075	-1.00%
Philippines 20Y	7.444	-0.097	-1.29%
U.S. 2Y	4.291	+0.062	+1.47%
U.S. 10Y	4.696	-0.049	-1.03%
U.S. 30Y	5.275	+0.068	+1.31%
Germany 10Y	3.2036	+0.0354	+1.12%

Alphabet C	356.65	+22.97	+6.88%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	86.48	+0.34	+0.39%
Booking	192.90	-0.34	-0.18%
Apple	308.91	-24.52	-7.35%
Alibaba ADR	122.25	+5.93	+5.10%
Tesla	311.21	+2.36	+0.76%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MA	573.10	-4.25	-0.74%
	GTLS	209.90	-0.01	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Converge Information Communications Technology Sol	10.78	+6.10%	77.32M
Maynilad Water Services	18.80	-2.59%	75.44M
Metropolitan Bank	65.70	-1.20%	5.69M
BDO Unibank	124.50	-0.80%	3.87M
Bank of the Philippine Islands	102.50	-2.57%	3.51M
International Container	963.000	-1.73%	2.09M
Manila Electric	480.00	0.00%	1.03M

Name	Last	Chg. %	Vol.
Zeus	0.062	+24.00%	4.00M
Lepanto Consolidated	0.2050	+12.64%	202.78M
Lepanto Consolidated B	0.2040	+12.09%	19.04M
Ferronoux Holdings	2.770	+10.80%	16.00K
Altus Property Ventures	11.18	+9.61%	3.80K
Suntrust Home	0.465	+9.41%	100.00K
Vivant	20.850	+8.48%	0.10K

Name	Last	Chg. %	Vol.
NiHAO Mineral	0.420	-13.40%	660.00K
LBC Express	6.530	-10.55%	0.40K
Victorias Milling Company	1.920	-10.28%	2.00K
Wellex Industries	0.280	-9.68%	3.28M
Oriental Petrol B	0.0130	-7.14%	100.00K
Philippine Realty	0.090	-6.25%	600.00K
Island Information and Tech	0.1720	-6.01%	14.88M