MarketAxess Holdings Inc. (MKTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX240517C00105000 | 2024-01-31 12:22PM EDT | 105.00 | 144.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKTX240517C00175000 | 2024-05-13 9:46AM EDT | 175.00 | 34.00 | 38.30 | 47.00 | 0.00 | - | 1 | 0 | 148.05% |
| MKTX240517C00190000 | 2024-05-07 10:47AM EDT | 190.00 | 18.40 | 23.20 | 32.00 | 0.00 | - | 3 | 0 | 93.95% |
| MKTX240517C00195000 | 2023-11-27 12:45PM EDT | 195.00 | 46.63 | 101.00 | 109.70 | 0.00 | - | 1 | 4 | 1,634.35% |
| MKTX240517C00200000 | 2024-05-16 10:04AM EDT | 200.00 | 17.20 | 13.10 | 22.00 | +11.70 | +212.73% | 1 | 99 | 58.40% |
| MKTX240517C00210000 | 2024-05-15 1:52PM EDT | 210.00 | 5.20 | 2.60 | 11.80 | 0.00 | - | 1 | 74 | 118.65% |
| MKTX240517C00220000 | 2024-05-16 3:16PM EDT | 220.00 | 0.45 | 0.15 | 0.50 | -0.55 | -47.83% | 11 | 122 | 22.05% |
| MKTX240517C00230000 | 2024-05-16 9:30AM EDT | 230.00 | 0.30 | 0.00 | 0.05 | +0.08 | +36.36% | 2 | 459 | 37.50% |
| MKTX240517C00240000 | 2024-05-07 10:34AM EDT | 240.00 | 1.20 | 0.00 | 0.15 | 0.00 | - | 2 | 130 | 64.06% |
| MKTX240517C00250000 | 2024-05-14 10:18AM EDT | 250.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 180.91% |
| MKTX240517C00260000 | 2024-05-13 11:32AM EDT | 260.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 52 | 110.55% |
| MKTX240517C00270000 | 2024-04-19 3:43PM EDT | 270.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 35 | 23 | 242.33% |
| MKTX240517C00280000 | 2024-03-18 11:16AM EDT | 280.00 | 1.91 | 0.00 | 4.80 | 0.00 | - | 1 | 65 | 269.68% |
| MKTX240517C00290000 | 2024-05-10 10:11AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 39 | 142.19% |
| MKTX240517C00300000 | 2024-05-07 11:40AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 157.03% |
| MKTX240517C00310000 | 2024-05-06 10:51AM EDT | 310.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 25 | 198.44% |
| MKTX240517C00320000 | 2024-02-05 11:02AM EDT | 320.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 286.33% |
| MKTX240517C00330000 | 2024-01-23 10:30AM EDT | 330.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| MKTX240517C00340000 | 2024-02-01 12:55PM EDT | 340.00 | 0.75 | 0.00 | 0.85 | 0.00 | - | - | 1 | 293.16% |
| MKTX240517C00350000 | 2024-01-31 4:53PM EDT | 350.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MKTX240517C00390000 | 2023-12-28 10:53AM EDT | 390.00 | 3.40 | 0.05 | 9.80 | 0.00 | - | - | 0 | 580.22% |
| MKTX240517C00410000 | 2024-01-19 10:30AM EDT | 410.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 522.07% |
| MKTX240517C00420000 | 2024-01-19 10:30AM EDT | 420.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 536.62% |
| MKTX240517C00430000 | 2024-02-02 3:30PM EDT | 430.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 410.94% |
| MKTX240517C00440000 | 2024-01-26 10:30AM EDT | 440.00 | 1.70 | 0.00 | 1.40 | 0.00 | - | 2 | 5 | 457.03% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX240517P00105000 | 2023-11-08 1:42PM EDT | 105.00 | 0.67 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 675.98% |
| MKTX240517P00110000 | 2024-05-02 10:39AM EDT | 110.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 638.87% |
| MKTX240517P00125000 | 2024-05-06 3:39PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 45 | 267.19% |
| MKTX240517P00130000 | 2024-05-06 12:11PM EDT | 130.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 2 | 505.08% |
| MKTX240517P00135000 | 2024-05-06 10:39AM EDT | 135.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | - | 5 | 474.71% |
| MKTX240517P00145000 | 2024-03-19 3:25PM EDT | 145.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 416.70% |
| MKTX240517P00150000 | 2023-11-01 12:15PM EDT | 150.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 388.87% |
| MKTX240517P00160000 | 2024-05-07 12:19PM EDT | 160.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 28 | 253.71% |
| MKTX240517P00165000 | 2024-05-10 9:34AM EDT | 165.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 10 | 15 | 152.34% |
| MKTX240517P00170000 | 2024-05-10 3:04PM EDT | 170.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 22 | 171 | 284.13% |
| MKTX240517P00175000 | 2024-05-10 3:25PM EDT | 175.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 259.13% |
| MKTX240517P00180000 | 2024-05-10 2:42PM EDT | 180.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 22 | 234.47% |
| MKTX240517P00185000 | 2024-05-14 10:41AM EDT | 185.00 | 1.46 | 0.00 | 0.05 | 0.00 | - | 1 | 81 | 86.72% |
| MKTX240517P00190000 | 2024-05-16 1:07PM EDT | 190.00 | 0.05 | 0.00 | 0.50 | -1.51 | -96.79% | 7 | 168 | 103.91% |
| MKTX240517P00195000 | 2024-05-13 10:41AM EDT | 195.00 | 0.49 | 0.05 | 0.55 | 0.00 | - | 1 | 41 | 90.43% |
| MKTX240517P00200000 | 2024-05-15 11:47AM EDT | 200.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 7 | 236 | 91.99% |
| MKTX240517P00210000 | 2024-05-15 3:51PM EDT | 210.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 22 | 434 | 84.28% |
| MKTX240517P00220000 | 2024-05-15 3:42PM EDT | 220.00 | 4.08 | 1.45 | 7.20 | 0.00 | - | 11 | 90 | 90.48% |
| MKTX240517P00230000 | 2024-05-08 3:06PM EDT | 230.00 | 33.00 | 8.10 | 16.90 | 0.00 | - | 1 | 68 | 141.14% |
| MKTX240517P00240000 | 2024-05-08 3:06PM EDT | 240.00 | 43.60 | 18.00 | 27.00 | 0.00 | - | 3 | 58 | 187.82% |
| MKTX240517P00250000 | 2024-05-08 3:06PM EDT | 250.00 | 44.00 | 28.00 | 36.70 | 0.00 | - | 1 | 0 | 220.85% |
| MKTX240517P00260000 | 2024-04-23 10:43AM EDT | 260.00 | 56.45 | 38.10 | 47.00 | 0.00 | - | 1 | 0 | 84.38% |
| MKTX240517P00270000 | 2024-03-18 11:16AM EDT | 270.00 | 53.17 | 63.20 | 73.00 | 0.00 | - | 1 | 2 | 503.27% |
| MKTX240517P00280000 | 2024-02-16 10:55AM EDT | 280.00 | 60.90 | 57.10 | 66.00 | 0.00 | - | 2 | 0 | 299.76% |
| MKTX240517P00290000 | 2024-01-02 10:55AM EDT | 290.00 | 23.00 | 66.70 | 76.00 | 0.00 | - | 5 | 0 | 326.76% |
© 2024 Yahoo. All rights reserved.