NasdaqGS - Nasdaq Real Time Price USD
Marqeta, Inc. (MQ)
5.49
-0.01
(-0.09%)
As of 1:57:54 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MQ250620C00001000 | 1/21/2025 12:30 PM | 1 | 2.75 | 2.65 | 2.75 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| MQ250620C00002000 | 4/30/2025 3:33 PM | 2 | 2.20 | 2.70 | 3.90 | 0.00 | 0.00% | 5 | 56 | 596.09% |
| MQ250620C00002500 | 3/25/2025 10:17 AM | 2.5 | 2.06 | 1.40 | 1.60 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| MQ250620C00003000 | 6/4/2025 1:02 PM | 3 | 2.34 | 2.00 | 3.20 | 0.00 | 0.00% | 1 | 37 | 243.75% |
| MQ250620C00003500 | 6/5/2025 9:34 AM | 3.5 | 1.95 | 1.70 | 2.45 | 0.00 | 0.00% | 2 | 11 | 178.13% |
| MQ250620C00004000 | 6/5/2025 3:22 PM | 4 | 1.40 | 1.35 | 1.70 | 0.00 | 0.00% | 9 | 4,386 | 104.69% |
| MQ250620C00004500 | 6/5/2025 11:32 AM | 4.5 | 1.05 | 0.95 | 1.05 | 0.00 | 0.00% | 53 | 1,811 | 50.00% |
| MQ250620C00005000 | 6/6/2025 11:07 AM | 5 | 0.50 | 0.45 | 0.55 | -0.01 | -1.96% | 7 | 3,369 | 51.56% |
| MQ250620C00005500 | 6/6/2025 12:35 PM | 5.5 | 0.18 | 0.15 | 0.15 | 0.03 | 20.00% | 104 | 702 | 34.38% |
| MQ250620C00006000 | 6/6/2025 12:46 PM | 6 | 0.10 | 0.00 | 0.05 | 0.06 | 150.00% | 2 | 1,369 | 46.09% |
| MQ250620C00007000 | 6/2/2025 10:15 AM | 7 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 247 | 25.00% |
| MQ250620C00008000 | 5/7/2025 11:52 AM | 8 | 0.08 | 0.00 | 0.70 | 0.00 | 0.00% | 5 | 114 | 226.56% |
| MQ250620C00009000 | 12/10/2024 2:22 PM | 9 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | - | 3 | 208.59% |
| MQ250620C00010000 | 1/21/2025 10:05 AM | 10 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 31 | 235.94% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MQ250620P00002000 | 1/2/2025 3:50 PM | 2 | 0.03 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 1 | 437.50% |
| MQ250620P00003000 | 5/6/2025 1:23 PM | 3 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,528 | 175.00% |
| MQ250620P00003500 | 6/4/2025 11:24 AM | 3.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 434 | 134.38% |
| MQ250620P00004000 | 5/23/2025 12:55 PM | 4 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 25 | 933 | 241.02% |
| MQ250620P00004500 | 5/27/2025 12:57 PM | 4.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 201 | 221 | 70.31% |
| MQ250620P00005000 | 6/3/2025 2:54 PM | 5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 203 | 50.00% |
| MQ250620P00005500 | 6/6/2025 9:30 AM | 5.5 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 1 | 22 | 44.53% |
| MQ250620P00006000 | 3/24/2025 12:51 PM | 6 | 1.55 | 1.90 | 2.15 | 0.00 | 0.00% | 1 | 3 | 389.06% |
| MQ250620P00007000 | 12/18/2024 2:40 PM | 7 | 3.15 | 3.10 | 4.20 | 0.00 | 0.00% | - | 1 | 598.44% |
Related Tickers
AVDX AvidXchange Holdings, Inc.
9.78
0.00%
FLYW Flywire Corporation
10.48
+2.90%
DLO DLocal Limited
10.40
+1.42%
PAGS PagSeguro Digital Ltd.
8.65
-2.31%
DOCN DigitalOcean Holdings, Inc.
28.72
+3.46%
CFLT Confluent, Inc.
24.54
+1.49%
STNE StoneCo Ltd.
13.32
-3.62%
PAY Paymentus Holdings, Inc.
36.49
+1.96%
KVYO Klaviyo, Inc.
34.14
+0.50%
FOUR Shift4 Payments, Inc.
94.77
+0.60%