Options Chain for MARQETA INC CLASS A COM (MQ) - $3.87 as of 11/20/2024 8:27:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.60 | 3.20 | 2.98 | 0.00 | 0.00% | 0 | 1 | 5.81 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 2.00 | 1.60 | 2.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 3.00 | 0.80 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 176 | 1.33 | 0.99 | 0.06 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 4.00 | 0.10 | 0.20 | 0.13 | -0.05 | -27.78% | 13 | 1,006 | 0.39 | 0.48 | 0.88 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 5.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 6,713 | 0.70 | 0.02 | 0.11 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5,347 | 1.04 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 7.00 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 787 | 1.30 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:04 PM EST |
| 8.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 39 | 1.51 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 9.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.80 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 4:00:04 PM EST |
| 10.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 658 | 2.69 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:04 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 | 6.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.35 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 43 | 1.86 | -0.01 | 0.06 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 4.00 | 0.20 | 0.25 | 0.25 | +0.03 | +13.64% | 2 | 12,711 | 0.43 | -0.52 | 0.88 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 5.00 | 0.95 | 1.80 | 1.03 | 0.00 | 0.00% | 0 | 1,416 | 1.96 | -0.98 | 0.11 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 6.00 | 2.00 | 2.80 | 2.20 | 0.00 | 0.00% | 0 | 6 | 2.20 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 7.00 | 2.45 | 3.70 | 1.78 | 0.00 | 0.00% | 0 | 3 | 2.80 | -1.00 | 0.00 | 0.00 | 8/12/2024 | 11/20/2024 4:00:04 PM EST |
| 8.00 | 3.50 | 4.70 | 2.45 | 0.00 | 0.00% | 0 | 1 | 3.09 | -1.00 | 0.00 | 0.00 | 7/2/2024 | 11/20/2024 4:00:04 PM EST |
| 9.00 | 4.40 | 5.80 | 3.50 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/21/2024 | 11/20/2024 4:00:04 PM EST |
| 10.00 | 5.40 | 6.80 | 4.85 | 0.00 | 0.00% | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 4:00:04 PM EST |