Options Chain for MARQETA INC CLASS A COM (MQ) - $3.69 as of 2/21/2025 8:54:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.40 | 2.95 | 2.70 | 0.00 | 0.00% | 0 | 2 | 5.42 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 2/21/2025 3:59:55 PM EST |
| 2.00 | 1.65 | 1.80 | 1.80 | 0.00 | 0.00% | 0 | 385 | 1.68 | 0.99 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 3.00 | 0.75 | 0.80 | 0.85 | -0.11 | -11.46% | 5 | 544 | 0.87 | 0.82 | 0.27 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 4.00 | 0.25 | 0.30 | 0.25 | -0.05 | -16.67% | 2,920 | 19,602 | 0.97 | 0.43 | 0.41 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.10 | 0.09 | +0.02 | +28.58% | 12 | 6,885 | 1.06 | 0.15 | 0.24 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 955 | 1.20 | 0.04 | 0.09 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.32 | 0.00 | 0.00% | 0 | 660 | 1.47 | 0.01 | 0.03 | 0.00 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 267 | 2.84 | 0.00 | 0.01 | 0.00 | 11/5/2024 | 2/21/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 57 | 3.07 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 2/21/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 10 | 3.26 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 2/21/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 10 | 3.43 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.35 | % | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 8 | 3.30 | -0.01 | 0.02 | 0.00 | 2/6/2025 | 2/21/2025 3:59:55 PM EST |
| 3.00 | 0.05 | 0.10 | 0.10 | +0.06 | +150.00% | 10,103 | 4,753 | 0.82 | -0.18 | 0.27 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 4.00 | 0.05 | 0.60 | 0.56 | +0.12 | +27.28% | 61 | 1,190 | 0.95 | -0.57 | 0.41 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 5.00 | 1.30 | 1.45 | 1.32 | 0.00 | 0.00% | 0 | 175 | 0.74 | -0.85 | 0.24 | 0.00 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 6.00 | 2.20 | 2.40 | 2.20 | 0.00 | 0.00% | 0 | 13 | 1.64 | -0.96 | 0.09 | 0.00 | 1/27/2025 | 2/21/2025 3:59:55 PM EST |
| 7.00 | 3.20 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 8 | 1.75 | -0.99 | 0.03 | 0.00 | 2/6/2025 | 2/21/2025 3:59:55 PM EST |
| 8.00 | 4.20 | 5.20 | 4.40 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.01 | 0.00 | 11/6/2024 | 2/21/2025 3:59:55 PM EST |
| 9.00 | 5.20 | 5.40 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 10.00 | 6.20 | 7.30 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 11.00 | 7.20 | 8.30 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |