Options Chain for MARQETA INC CLASS A COM (MQ) - $4.19 as of 3/28/2025 8:28:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.20 | 4.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 1.00 | 2.70 | 3.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 1.50 | 2.20 | 3.40 | % | 0 | 0 | 8.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 2.00 | 1.95 | 2.65 | 1.55 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:51 PM EST |
| 2.50 | 1.65 | 1.75 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
| 3.00 | 0.95 | 1.25 | 1.30 | 0.00 | 0.00% | 0 | 11 | 1.21 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
| 3.50 | 0.60 | 0.75 | 0.75 | -0.29 | -27.89% | 1 | 7 | 0.75 | 0.97 | 0.17 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 4.00 | 0.25 | 0.30 | 0.30 | -0.20 | -40.00% | 2 | 3,251 | 0.36 | 0.73 | 0.86 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 4.50 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 18 | 11,955 | 0.44 | 0.25 | 0.83 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,067 | 0.68 | 0.03 | 0.18 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 5.50 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.46 | 0.00 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.10 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.60 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 1.00 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 1.50 | 0.00 | 0.60 | % | 0 | 0 | 7.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.60 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 2.50 | 0.00 | 0.60 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 288 | 2.30 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:51 PM EST |
| 3.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 101 | 0.74 | -0.03 | 0.17 | 0.00 | 3/14/2025 | 3/28/2025 3:59:51 PM EST |
| 4.00 | 0.05 | 0.10 | 0.07 | -0.01 | -12.50% | 1 | 165 | 0.42 | -0.27 | 0.86 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 4.50 | 0.30 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 2,174 | 0.68 | -0.75 | 0.83 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 5.00 | 0.75 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.97 | 0.18 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 5.50 | 1.25 | 1.40 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.13 | -1.00 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 6.00 | 1.75 | 2.05 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:51 PM EST |
| 7.00 | 2.75 | 3.50 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 8.00 | 3.70 | 3.90 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |