Optionistics

Quote for MQ (MQ)

Data as of

Last
18.40
Change
-0.19
Open
18.65
Previous
18.59
High
18.78
Low
18.33
Bid
-
Ask
-
Volume
659,270
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Split Date
-
Impl Vol
51.7%
Hist Vol
148.0%
Opt Volume
12
Open Int
7,173

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 19, 2026. Subscribe to get the latest end-of-day data.

Calendar Call Spreads

show all panelsmore…
ShortLongDebitMonths
Nov 20 '26 16.00Jan 15 '27 16.00-0.252
Nov 20 '26 16.00Dec 18 '26 16.00-0.051
Nov 20 '26 19.00Jan 15 '27 19.00-0.352
Nov 20 '26 18.00Jan 15 '27 18.00-0.352
Nov 20 '26 18.00Mar 19 '27 18.00-0.904
Nov 20 '26 19.00Mar 19 '27 19.00-1.084
Nov 20 '26 21.00Mar 19 '27 21.00-0.634
Nov 20 '26 17.00Jan 15 '27 17.00-0.492
Nov 20 '26 17.00Mar 19 '27 17.00-1.044
Jan 15 '27 21.00Mar 19 '27 21.00-0.132
Nov 20 '26 19.00Dec 18 '26 19.00-0.261
Nov 20 '26 21.00Dec 18 '26 21.00-0.131
Dec 18 '26 19.00Jan 15 '27 19.00-0.091
Nov 20 '26 18.00Dec 18 '26 18.00-0.251
Dec 18 '26 18.00Jan 15 '27 18.00-0.101
Nov 20 '26 17.00Dec 18 '26 17.00-0.271
Dec 18 '26 20.00Jan 15 '27 20.00-0.131
Dec 18 '26 18.00Mar 19 '27 18.00-0.653
Dec 18 '26 21.00Mar 19 '27 21.00-0.503
Dec 18 '26 19.00Mar 19 '27 19.00-0.823
Dec 18 '26 17.00Jan 15 '27 17.00-0.231
Dec 18 '26 17.00Mar 19 '27 17.00-0.773
Nov 20 '26 21.00Jan 15 '27 21.00-0.502
Dec 18 '26 16.00Jan 15 '27 16.00-0.201
Jan 15 '27 17.00Mar 19 '27 17.00-0.552
Dec 18 '26 20.00Mar 19 '27 20.00-0.933
Jan 15 '27 18.00Mar 19 '27 18.00-0.552
Jan 15 '27 19.00Mar 19 '27 19.00-0.732
Dec 18 '26 21.00Jan 15 '27 21.00-0.381
Jan 15 '27 20.00Mar 19 '27 20.00-0.802