Options Chain for MARQETA INC CLASS A COM (MQ) - $5.36 as of 4/26/2024 5:17:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.80 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 2.00 | 2.90 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 3.00 | 2.35 | 2.55 | 3.07 | 0.00 | 0.00% | 0 | 4 | 6.72 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:49 PM EST |
| 4.00 | 1.40 | 1.55 | 2.20 | 0.00 | 0.00% | 0 | 20 | 3.87 | 0.96 | 0.08 | 0.00 | 3/22/2024 | 4/26/2024 3:59:49 PM EST |
| 5.00 | 0.60 | 0.70 | 0.68 | +0.08 | +13.34% | 10 | 543 | 0.81 | 0.71 | 0.35 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 6.00 | 0.15 | 0.20 | 0.16 | -0.03 | -15.79% | 70 | 2,030 | 0.73 | 0.31 | 0.38 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 10 | 1,916 | 0.64 | 0.07 | 0.16 | 0.00 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,394 | 1.27 | 0.01 | 0.04 | 0.00 | 4/22/2024 | 4/26/2024 3:59:49 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 655 | 1.30 | 0.00 | 0.01 | 0.00 | 3/20/2024 | 4/26/2024 3:59:49 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 23 | 3.38 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:49 PM EST |
| 11.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,002 | 3.61 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/26/2024 3:59:49 PM EST |
| 12.00 | 0.00 | 0.35 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.10 | % | 0 | 0 | 1.22 | -0.04 | 0.08 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 5.00 | 0.15 | 0.20 | 0.25 | +0.04 | +19.05% | 1 | 625 | 0.70 | -0.29 | 0.35 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 6.00 | 0.70 | 0.80 | 0.70 | -0.10 | -12.50% | 3 | 916 | 0.73 | -0.69 | 0.38 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 7.00 | 1.35 | 1.95 | 1.55 | 0.00 | 0.00% | 0 | 103 | 3.55 | -0.93 | 0.16 | 0.00 | 4/24/2024 | 4/26/2024 3:59:49 PM EST |
| 8.00 | 2.35 | 3.80 | 2.20 | 0.00 | 0.00% | 0 | 25 | 2.40 | -0.99 | 0.04 | 0.00 | 4/11/2024 | 4/26/2024 3:59:49 PM EST |
| 9.00 | 3.40 | 3.70 | 2.75 | 0.00 | 0.00% | 0 | 1 | 4.30 | -1.00 | 0.01 | 0.00 | 1/24/2024 | 4/26/2024 3:59:49 PM EST |
| 10.00 | 4.40 | 4.70 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 11.00 | 5.50 | 5.80 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 12.00 | 6.40 | 7.30 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST |