Marqeta, Inc. (MQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MQ250117C00000500 | 2023-08-17 1:39PM EDT | 0.50 | 5.37 | 5.30 | 6.80 | 0.00 | - | 3 | 2 | 0.00% |
| MQ250117C00001000 | 2023-08-09 11:25AM EDT | 1.00 | 5.00 | 5.00 | 6.40 | 0.00 | - | - | 2 | 0.00% |
| MQ250117C00001500 | 2024-04-18 1:47PM EDT | 1.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MQ250117C00002000 | 2024-03-20 9:47AM EDT | 2.00 | 4.13 | 3.30 | 4.30 | 0.00 | - | 1 | 252 | 125.98% |
| MQ250117C00002500 | 2023-12-27 12:19PM EDT | 2.50 | 4.51 | 3.40 | 4.10 | 0.00 | - | 2 | 506 | 157.62% |
| MQ250117C00003000 | 2024-04-23 3:44PM EDT | 3.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MQ250117C00003500 | 2024-04-01 3:52PM EDT | 3.50 | 2.60 | 2.30 | 2.75 | 0.00 | - | 3 | 10 | 88.09% |
| MQ250117C00004000 | 2024-04-10 1:30PM EDT | 4.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MQ250117C00004500 | 2024-05-01 9:59AM EDT | 4.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MQ250117C00005000 | 2024-05-01 10:03AM EDT | 5.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MQ250117C00005500 | 2024-05-03 3:44PM EDT | 5.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MQ250117C00007000 | 2024-05-03 12:18PM EDT | 7.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MQ250117C00008000 | 2024-04-22 12:28PM EDT | 8.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MQ250117C00010000 | 2024-05-02 11:03AM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MQ250117C00012000 | 2024-04-24 11:36AM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MQ250117C00015000 | 2024-05-03 9:57AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MQ250117P00000500 | 2023-05-16 3:04PM EDT | 0.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 181.25% |
| MQ250117P00001500 | 2023-05-03 1:33PM EDT | 1.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 127.34% |
| MQ250117P00003000 | 2024-04-25 3:23PM EDT | 3.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MQ250117P00003500 | 2024-04-15 12:26PM EDT | 3.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| MQ250117P00004000 | 2024-04-11 10:03AM EDT | 4.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MQ250117P00004500 | 2024-05-01 2:54PM EDT | 4.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 6.25% |
| MQ250117P00005000 | 2024-04-19 3:34PM EDT | 5.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MQ250117P00005500 | 2024-04-16 10:19AM EDT | 5.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MQ250117P00007000 | 2024-04-16 9:51AM EDT | 7.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MQ250117P00010000 | 2024-04-18 9:30AM EDT | 10.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MQ250117P00012000 | 2023-12-11 10:35AM EDT | 12.00 | 5.70 | 5.70 | 6.10 | 0.00 | - | 10 | 6 | 0.00% |
| MQ250117P00015000 | 2023-06-21 1:24PM EDT | 15.00 | 9.97 | 9.60 | 10.30 | 0.00 | - | 2 | 1 | 103.71% |
© 2024 Yahoo. All rights reserved.