$551.47▼ −12.11 · −2.1%from $563.58 the session before · Sep 30, 2026 close · end of day
Open
$562.26
High
$563.00
Low
$551.43
Day's range
$122.1% of the previous close
VWAP
$553.54close −0.37% from it
Volume, shares
5.04M1.92× the 20-session average
Traded, $
$2.79B
Trades
85.5K59 shares per trade
Previous close
$563.58−12.11 to the close
Market cap
$67.57Bat the close of Sep 30
Day range0% of the way up
$551.43$563.00
52-week range64% of the way up
$464.52 Jun 3$601.23 Aug 25
−8.3% from the high · +19% from the low
The desk read · Sep 30expiry Oct 16 · 16 days
balanced
options read
calls 49% · puts 51% of OI
1.02
puts per call, by OI
Oct 16 expiry 0.88
$562.50
max pain
+2.0% from the close
$600.00
most call OI
1.01K contracts · +8.8% from the close
▲ +2.3%
option OI on the day
+3.07K contracts · 136K open
Balanced into a 16-day expiry: 1.02 puts per call by open interest, option OI +2.3% on the day, the most call OI sits at $600.00, the most put OI at $560.00, max pain $562.50.
Options
Sep 30 open interest · 17 expiries listed
MA options carry 136K contracts of open interest across 17 expiries, 14% of it in the Oct 16 contract, with 1.02 puts per call.
Open interest by expirythe next 8 of 17 expiries · share of all open interest
Option open interest by expiry, the next 8 expiries
Expiry
Call OI · on the day
Put OI · on the day
Puts per call
Share of OI %
Strikes
Oct 22 days
1.97K+85
3.42K+375
1.74
4.0
99
Oct 99 days
680+111
810+79
1.19
1.1
97
Oct 1616 days
10.4K+38
9.15K+253
0.88
14
87
Oct 2323 days
379+11
2.07K+24
5.46
1.8
74
Oct 3030 days
454+21
640+38
1.41
0.80
75
Nov 637 days
31+4
220+157
7.10
0.18
74
Nov 2051 days
8.65K+812
8.05K+88
0.93
12
93
Dec 1879 days
5.95K+192
9.67K+209
1.62
11
87
81% of open interest sits beyond the Oct 16 contract · 87 strikes listed for it · 136K contracts open in all
Monthly contractOct 16 expiry · 16 days
The Oct 16 contract holds 10.4K calls and 9.15K puts, the most call OI at $600.00 and the most put OI at $560.00; max pain $562.50, +2.0% from the close.
Call OI, contracts
10.4K+38 on the day
Put OI, contracts
9.15K+253 on the day
Puts per call, by OI
0.88all expiries 1.02
Max pain
$562.50+2.0% from the close
Strikes listed
87for this expiry
Open interest by strike, contractstop three strikes each side
Calls
Strike
Puts
961
$640.00
737
$615.00
1.01K
$600.00
$565.00
439
$560.00
509
$505.00
476
Open interest added on the day, contractsthree largest additions each side
Calls
Strike
Puts
+20
$565.00
+26
$557.50
+24
$555.00
+26
$550.00
+84
$530.00
+85
Close $ · S&P 500 rebased to the first close126 sessions to Sep 30 · axis fixed at 4 × ATR-14 around the last close · hover or tap a session and the read beside the chart follows it
Revenue $9.28B, +14% on a year earlier in the Jun 2026 quarter, consolidated.
Last 8 quarters, consolidatedUS dollars as filed · year on year against the same quarter a year earlier · market: close on the first session after the filing against the last close before it, S&P 500 over the same session
Quarterly results of MA on the consolidated basis with the market's move on the first session after each filing
Quarter
Revenue $
Revenue YoY
Profit $
Profit YoY
EPS $
Market on the day
Jun 2026filed Jul 30
$9.28B
▲ +14%
—
—
4.97
▼ −0.7%S&P 500 +0.7% · −1.5 pp
Mar 2026filed Apr 30
$8.40B
▲ +16%
—
—
4.35
▼ −1.5%S&P 500 +0.3% · −1.8 pp
Dec 2025filed Feb 11
$8.81B
▲ +18%
—
—
4.52
—not reached
Sep 2025filed Oct 30
$8.60B
▲ +17%
—
—
4.34
—not reached
Jun 2025filed Jul 30
$8.13B
▲ +17%
—
—
4.07
▼ −0.7%S&P 500 +0.7% · −1.5 pp
Mar 2025filed Apr 30
$7.25B
▲ +14%
—
—
3.59
▼ −1.5%S&P 500 +0.3% · −1.8 pp
Dec 2024filed Feb 12
$7.49B
▲ +14%
—
—
3.64
—not reached
Sep 2024filed Oct 30
$7.37B
▲ +13%
—
—
3.53
—not reached
By fiscal yearfiscal years as filed in the 10-K · named by the year the fiscal year ends
Financial-year results of MA on the consolidated basis, summed from the quarters filed
Year
Revenue $
Revenue YoY
Profit $
Profit YoY
EPS $
FY25to Dec 2025
$32.79B
▲ +16%
—
—
16.52
FY24to Dec 2024
$28.17B
▲ +12%
—
—
13.89
FY23to Dec 2023
$25.10B
▲ +13%
—
—
11.83
FY22to Dec 2022
$22.24B
▲ +18%
—
—
10.22
FY21to Dec 2021
$18.88B
▲ +23%
—
—
8.76
Fundamentals
consolidated · filings to Jun 2026 · close $551.47 on Sep 30
MA trades at 30 times trailing earnings, 12 times book value, revenue +16% over twelve months, a 0.32% dividend yield, market cap $67.57B.
Valuation
Market cap
$67.57Bon Sep 30
Price to earnings
30consolidated · four quarters to Jun 2026
Trailing EPS
$18.18diluted · consolidated · four quarters to Jun 2026
Price to book
12consolidated · balance sheet to Jun 2026
Book value a share
$45.79consolidated · balance sheet to Jun 2026
Debt to equity
—
Return on equity
—
Dividend yield
0.32%$1.74 a share in 365 days
Price to sales
1.9market cap over revenue, four quarters to Jun 2026
Shares outstanding
123Mon Sep 30
Growthsums of the four quarters filed to Jun 2026 · growth against the four quarters before them · consolidated
Revenue, trailing 12 months
$35.08Bfour quarters to Jun 2026
Revenue growth, 12 months
▲ +16%against the twelve months before
Revenue 3-year CAGR
▲ +14%trailing twelve months against the twelve months 3 years earlier · consolidated
Profit, trailing 12 months
—
Profit growth, 12 months
—
Profit 3-year CAGR
—
Shareholding
quarter to Jun 2026 · SEC Form 13F
13F managers hold 1,200% of shares, BlackRock, Inc. the largest at 110%, MASTERCARD FOUNDATION ASSET MANAGEMENT CORP 99% and VANGUARD CAPITAL MANAGEMENT LLC 85%, as filed for the quarter to Jun 2026.
108.4%98.5%85.1%919.7%
BlackRock, Inc. 108.4%
MASTERCARD FOUNDATION ASSET MANAGEMENT CORP 98.5%
VANGUARD CAPITAL MANAGEMENT LLC 85.1%
Other 13F managers 919.7%
Held by 13F managers
1,200%of shares outstanding
Shares held
1.48B−1.1% on Mar 2026 among managers filing both
Managers holding
3,4363,455 a quarter earlier
Largest holder
110%BlackRock, Inc.
Largest 10 holderspercent of shares outstanding · change in shares against the previous quarter
Largest 13F holders of MA
Manager
Shares
Of outstanding
Value
Change on quarter
BlackRock, Inc.
133M
110%
$68.20B
−1.24M
MASTERCARD FOUNDATION ASSET MANAGEMENT CORP
121M
99%
$61.99B
−9.77M
VANGUARD CAPITAL MANAGEMENT LLC
104M
85%
$53.54B
−431K
STATE STREET CORP
73.9M
60%
$37.97B
+973K
JPMORGAN CHASE & CO
56.5M
46%
$28.77B
—
FMR LLC
47.7M
39%
$24.49B
−841K
GEODE CAPITAL MANAGEMENT, LLC
43M
35%
$22.08B
+881K
VANGUARD PORTFOLIO MANAGEMENT LLC
38.3M
31%
$19.68B
−542K
MORGAN STANLEY
30M
24%
$15.41B
−322K
WELLINGTON MANAGEMENT GROUP LLP
25.4M
21%
$13.04B
−606K
Insider tradesSEC Forms 3, 4 and 5 · the latest 10
No open-market insider buying or selling in the last 90 days.
MA insider trades
Insider
Trade
Shares
Price
Held after
Matsumoto OkiDirector
withheld for tax · Jun 21, 2026
98
$492.45
8,594
Matsumoto OkiDirector
granted · Jun 16, 2026
509
$0.00
8,692
Sulzberger GabrielleDirector
granted · Jun 16, 2026
509
$0.00
5,845
Moon Youngme EDirector
granted · Jun 16, 2026
509
$0.00
5,052
Uggla Lance Darrell GordonDirector
granted · Jun 16, 2026
509
$0.00
9,841
Bracher CandidoDirector
granted · Jun 16, 2026
509
$0.00
3,392
Janow Merit EDirector
granted · Jun 16, 2026
684
$0.00
14,605
GENACHOWSKI JULIUSDirector
granted · Jun 16, 2026
509
$0.00
8,978
Goh Choon PhongDirector
granted · Jun 16, 2026
509
$0.00
6,310
DAVIS RICHARD KDirector
granted · Jun 16, 2026
509
$0.00
11,255
Corporate actions
exchange records
Nothing upcoming on record; the last was a dividend of $0.87 a share, ex-date Jul 9, 2026.
Actionsex-dates · upcoming first, then the last eight · dividends in dollars a share, splits as ratios
Corporate actions of MA, upcoming first, then the most recent
Ex-date
Action
Amount or ratio
Record date
recent
Jul 9, 2026
dividend
$0.87
—
Apr 9, 2026
dividend
$0.87
—
Calendardividends by ex-date
Dividends in 365 days
$1.74a share · ex-dates inside the year
Last dividend
$0.87ex-date Jul 9, 2026
Price history
131 sessions on record · to Sep 30 · end of day
MA is −5.1% over 20 sessions against the S&P 500's +0.1%, 8.3% below its 52-week high, realised volatility 16% annualised.
Returns against S&P 500longest window first · S&P 500 over the same sessions
Returns of the stock and S&P 500 over six windows, longest first
Window
From $
MA %
S&P 500 %
Difference pp
120 sessionssince Apr 9
$503.58
▲ +9.5%
▲ +12%
−2.7
60 sessionssince Jul 7
$531.64
▲ +3.7%
▲ +2.0%
+1.7
20 sessionssince Sep 1
$581.11
▼ −5.1%
▲ +0.11%
−5.2
5 sessionssince Sep 23
$559.92
▼ −1.5%
▼ −0.67%
−0.84
1 sessionsince Sep 29
$563.59
▼ −2.1%
▼ −0.21%
−1.9
Averages of the closeclose against each average
5-session average
$563.41close −2.1% from it
20-session average
$568.65close −3.0% from it
50-session average
$569.90close −3.2% from it
Range and volumetrue range over 14 sessions · high to low over 20 · volume against the 20-session average
Average true range, 14
$9.01.6% of the close
Average day's range, 20
$8.01.4% of the close
Volume against 20 sessions
1.92×5.04M vs 2.71M average
Volatility and co-movement with S&P 500annualised from daily returns
Realised volatility, 20
16%≈ ±0.98% a session · moved more than that on 6 of 20
Realised volatility, 60
20%≈ ±1.3% a session · moved more than that on 17 of 60
Beta to S&P 500, 60
0.11moved with S&P 500 on 33 of 60 sessions
Up and down sessionscloses above and below the previous close
OI Charts is not a registered investment adviser or broker-dealer. Prices, filings and open interest are public data and arithmetic on it, not a basis for any investment decision.