Options Chain for MARQETA INC CLASS A COM (MQ) - $4.83 as of 5/13/2025 8:50:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.00 | 5.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 1.00 | 3.70 | 3.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 1.50 | 3.30 | 4.00 | % | 0 | 0 | 8.97 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 2.00 | 2.80 | 2.95 | 2.22 | 0.00 | 0.00% | 0 | 5 | 8.05 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 5/13/2025 3:59:48 PM EST |
| 2.50 | 2.30 | 3.10 | % | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 3.00 | 1.75 | 2.00 | 1.10 | 0.00 | 0.00% | 0 | 1 | 4.15 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/13/2025 3:59:48 PM EST |
| 3.50 | 0.70 | 2.05 | 1.20 | 0.00 | 0.00% | 0 | 45 | 3.66 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:48 PM EST |
| 4.00 | 0.75 | 0.90 | 0.74 | +0.07 | +10.45% | 4 | 1,287 | 2.08 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 4.50 | 0.05 | 0.40 | 0.33 | +0.11 | +50.00% | 7 | 1,268 | 1.13 | 0.96 | 0.42 | 0.00 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 20 | 692 | 0.65 | 0.16 | 1.49 | -0.01 | 5/13/2025 | 5/13/2025 3:59:48 PM EST |
| 5.50 | 0.00 | 0.70 | 0.01 | 0.00 | 0.00% | 0 | 146 | 5.40 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 73 | 1.94 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/13/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 0.35 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.70 | % | 0 | 0 | 8.44 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 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 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 1.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 1.50 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 2.50 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 3:59:48 PM EST |
| 3.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,204 | 2.80 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:48 PM EST |
| 4.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 641 | 3.61 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:48 PM EST |
| 4.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 423 | 0.98 | -0.04 | 0.42 | 0.00 | 5/8/2025 | 5/13/2025 3:59:48 PM EST |
| 5.00 | 0.15 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.85 | -0.84 | 1.49 | -0.01 | 5/8/2025 | 5/13/2025 3:59:48 PM EST |
| 5.50 | 0.00 | 0.80 | % | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 6.00 | 0.60 | 1.30 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 7.00 | 1.90 | 2.30 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST | |||
| 8.00 | 3.10 | 3.40 | % | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:48 PM EST |