Breaking News

Mastercard Inc (MA)

Symbol	Exchange	Currency
MA	NYSE	USD	Real-time
MA	Xetra	EUR	Delayed
MA	Switzerland	CHF	Delayed
MAUSD	Switzerland	USD	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
ZMAS	CBOE Canada	CAD	Real-time

Add to/Remove from a Portfolio Add to Watchlist

622.62 +2.22 +0.36%

21/10 - Closed. Currency in USD

After Hours

621.06

-1.56

-0.25%

0:24:38 - Real-time Data

Type: Equity

Market: United States

Volume: 2,383,940
Bid/Ask: 0.00 / 0.00
Day's Range: 617.37 - 624.66

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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

Oct 21, 2026 20:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	318.3	325.4	0	300.00	0	0%	0	0.05	0
MA Call 300.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolMA\|20261023\|300.00C Delta0.992 Imp Vol4.3751 Bid318.3 Gamma0.0001 Theoretical321.85 Ask325.4 Theta-1.1225 Intrinsic Value322.64 Volume0 Vega0.0101 Time Value-322.64 Open Interest0 Rho0.0161 Delta / Theta-0.8838 MA Put 300.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolMA\|20261023\|300.00P Delta-0.0006 Imp Vol3.1519 Bid0 Gamma0 Theoretical0.03 Ask0.05 Theta-0.077 Intrinsic Value-322.64 Volume0 Vega0.001 Time Value322.64 Open Interest0 Rho0 Delta / Theta0.0079
0	0%	309	315.4	0	310.00	0	0%	0	0.05	0
MA Call 310.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolMA\|20261023\|310.00C Delta0.9882 Imp Vol4.4777 Bid309 Gamma0.0001 Theoretical312.2 Ask315.4 Theta-1.6089 Intrinsic Value312.64 Volume0 Vega0.0142 Time Value-312.64 Open Interest0 Rho0.0165 Delta / Theta-0.6142 MA Put 310.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolMA\|20261023\|310.00P Delta-0.0006 Imp Vol3.0171 Bid0 Gamma0 Theoretical0.03 Ask0.05 Theta-0.0767 Intrinsic Value-312.64 Volume0 Vega0.001 Time Value312.64 Open Interest0 Rho0 Delta / Theta0.0083
0	0%	298.5	305.4	0	320.00	0	0%	0	0.05	0
MA Call 320.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolMA\|20261023\|320.00C Delta0.9902 Imp Vol4.103 Bid298.5 Gamma0.0001 Theoretical301.95 Ask305.4 Theta-1.2524 Intrinsic Value302.64 Volume0 Vega0.012 Time Value-302.64 Open Interest0 Rho0.0172 Delta / Theta-0.7907 MA Put 320.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolMA\|20261023\|320.00P Delta-0.0007 Imp Vol2.8864 Bid0 Gamma0 Theoretical0.03 Ask0.05 Theta-0.0764 Intrinsic Value-302.64 Volume0 Vega0.0011 Time Value302.64 Open Interest166 Rho0 Delta / Theta0.0087
					622.64	Price @ Oct 21, 2026 20:01 GMT
2.7	-25%	2.25	3.1	32	625.00	6.3	0%	5.6	7.9	0
MA Call 625.00 Exp: Oct 23, 2026 Last: 2.7 Chg.: -25% SymbolMA\|20261023\|625.00C Delta0.3688 Imp Vol0.2316 Bid2.25 Gamma0.0354 Theoretical2.67 Ask3.1 Theta-1.0248 Intrinsic Value-2.36 Volume32 Vega0.1734 Time Value5.06 Open Interest148 Rho0.0124 Delta / Theta-0.3598 MA Put 625.00 Exp: Oct 23, 2026 Last: 6.3 Chg.: 0% SymbolMA\|20261023\|625.00P Delta-0.6204 Imp Vol0.2542 Bid5.6 Gamma0.0326 Theoretical6.75 Ask7.9 Theta-1.0818 Intrinsic Value2.36 Volume0 Vega0.175 Time Value3.94 Open Interest26 Rho-0.0181 Delta / Theta0.5735
2.19	-27%	1.3	2.35	11	627.50	0	0%	5.6	9.4	0
MA Call 627.50 Exp: Oct 23, 2026 Last: 2.19 Chg.: -27% SymbolMA\|20261023\|627.50C Delta0.2822 Imp Vol0.2284 Bid1.3 Gamma0.0322 Theoretical1.83 Ask2.35 Theta-0.903 Intrinsic Value-4.86 Volume11 Vega0.1554 Time Value7.05 Open Interest35 Rho0.0095 Delta / Theta-0.3125 MA Put 627.50 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolMA\|20261023\|627.50P Delta-0.7537 Imp Vol0.1945 Bid5.6 Gamma0.0355 Theoretical7.5 Ask9.4 Theta-0.6702 Intrinsic Value4.86 Volume0 Vega0.1448 Time Value-4.86 Open Interest0 Rho-0.0203 Delta / Theta1.1246
0.99	-50.5%	0.9	1.95	13	630.00	0	0%	7.1	11.1	0
MA Call 630.00 Exp: Oct 23, 2026 Last: 0.99 Chg.: -50.5% SymbolMA\|20261023\|630.00C Delta0.2232 Imp Vol0.2431 Bid0.9 Gamma0.0267 Theoretical1.43 Ask1.95 Theta-0.8467 Intrinsic Value-7.36 Volume13 Vega0.1373 Time Value8.35 Open Interest98 Rho0.0075 Delta / Theta-0.2636 MA Put 630.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolMA\|20261023\|630.00P Delta-0.8896 Imp Vol0.1554 Bid7.1 Gamma0.0358 Theoretical9.1 Ask11.1 Theta-0.303 Intrinsic Value7.36 Volume0 Vega0.0863 Time Value-7.36 Open Interest2 Rho-0.0193 Delta / Theta2.9357

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 South Africa'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:

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://d71-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://d71-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://d71-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 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

South Africa Top 40	101,739.26	-814.20	-0.79%
S. Africa 40 Futures	102,675	-911	-0.88%
US 30	52,793.4	-63.7	-0.12%
US 500	7,735.5	-22.2	-0.29%
US Tech 100	29,658.7	-163.8	-0.55%
DAX Futures	25,675.7	-42.3	-0.16%
Dollar Index	101.520	-0.080	-0.08%

Gold	4,153.67	+3.67	+0.09%
Silver	57.895	+0.185	+0.32%
Crude Oil WTI	98.04	+0.89	+0.92%
Brent Oil	109.98	+0.18	+0.16%
Natural Gas	2.774	-0.016	-0.57%
Copper	6.5613	-0.0187	-0.28%
US Corn	464.25	0.00	0.00%

USD/ZAR	16.3840	+0.0191	+0.12%
EUR/USD	1.1231	-0.0002	-0.02%
GBP/USD	1.3392	0.0000	0.00%
USD/JPY	158.14	+0.02	+0.01%
GBP/JPY	211.78	+0.03	+0.01%
USD/CAD	1.4048	+0.0001	+0.01%
AUD/USD	0.7024	-0.0004	-0.06%

Nampak	50,696	+896	+1.80%
MTN	19,401	-142	-0.73%
Standard Bank	29,520	-1543	-4.97%
FirstRand Ltd	9,110	+87	+0.96%
Capitec	451,659	+630	+0.14%
African Rainbow Minerals	14,750	-277	-1.84%
Naspers	68,226	-2476	-3.50%

Recent Quotes

Name	Price	Chg.	Chg. %
MA	622.62	+2.22	+0.36%
TNDO	847.80	-5.10	-0.60%
GCU	0.410	0.000	0.00%
9268	341.0	+6.0	+1.79%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,110	+0.96%	14.86M
Standard Bank	29,520	-4.97%	3.86M
Sasol	26,669	+3.83%	2.88M
Gold Fields	60,716	+0.18%	1.66M
Naspers	68,226	-3.50%	1.59M
AngloGold Ashanti ADR	150,008	-1.13%	702.25K
Capitec	451,659	+0.14%	396.18K

Name	Last	Chg. %	Vol.
Insimbi	76	+35.71%	1.02M
ArcelorMittal	119	+12.26%	4.90M
MC Mining	277	+9.92%	316.00
Finbond Group Ltd	58	+9.43%	480.89K
Wesizwe	42	+5.00%	75.60K
Libstar	393	+4.80%	35.78K
Thungela Resources	14,026.00	+4.67%	493.31K

Name	Last	Chg. %	Vol.
enX Group	206	-12.34%	916.00
Collins Property	1,068	-8.09%	1.20K
Canal+	5,001.00	-7.39%	2.84K
Salungano	91	-7.14%	1.68K
Araxi	132	-6.38%	303.86K
Brikor	16.00	-5.88%	7.02K
4Sight	70	-5.41%	49.10K