MarketAxess Holdings Inc. (MKTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2024-04-18 10:11AM EDT | 175.00 | 28.60 | 23.10 | 32.50 | 0.00 | - | 1 | 1 | 86.69% |
| MKTX240517C00190000 | 2023-12-11 12:44PM EDT | 190.00 | 78.50 | 80.00 | 87.90 | 0.00 | - | - | 3 | 434.67% |
| MKTX240517C00195000 | 2023-11-27 12:45PM EDT | 195.00 | 46.63 | 101.00 | 109.70 | 0.00 | - | 1 | 4 | 580.59% |
| MKTX240517C00200000 | 2024-04-19 11:36AM EDT | 200.00 | 13.98 | 6.10 | 12.30 | 0.00 | - | 1 | 25 | 59.25% |
| MKTX240517C00210000 | 2024-04-26 3:49PM EDT | 210.00 | 5.30 | 2.95 | 7.90 | -0.20 | -3.64% | 1 | 116 | 58.64% |
| MKTX240517C00220000 | 2024-04-24 10:51AM EDT | 220.00 | 2.68 | 0.45 | 9.60 | 0.00 | - | 1 | 128 | 59.52% |
| MKTX240517C00230000 | 2024-04-26 12:05PM EDT | 230.00 | 1.30 | 0.25 | 1.50 | -0.70 | -35.00% | 1 | 439 | 47.24% |
| MKTX240517C00240000 | 2024-04-25 1:48PM EDT | 240.00 | 0.70 | 0.10 | 1.80 | 0.00 | - | 1 | 128 | 51.03% |
| MKTX240517C00250000 | 2024-04-26 3:39PM EDT | 250.00 | 0.05 | 0.00 | 1.60 | -0.55 | -91.67% | 1 | 25 | 57.47% |
| MKTX240517C00260000 | 2024-04-22 9:40AM EDT | 260.00 | 0.35 | 0.05 | 4.80 | 0.00 | - | 4 | 52 | 85.36% |
| MKTX240517C00270000 | 2024-04-19 3:43PM EDT | 270.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 35 | 23 | 93.70% |
| MKTX240517C00280000 | 2024-03-18 11:16AM EDT | 280.00 | 1.91 | 0.00 | 4.80 | 0.00 | - | 1 | 65 | 101.73% |
| MKTX240517C00290000 | 2024-04-09 10:25AM EDT | 290.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 109.33% |
| MKTX240517C00300000 | 2024-03-19 11:01AM EDT | 300.00 | 0.75 | 0.00 | 3.00 | 0.00 | - | 1 | 19 | 104.69% |
| MKTX240517C00310000 | 2024-04-16 3:45PM EDT | 310.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 72.85% |
| MKTX240517C00320000 | 2024-02-05 11:02AM EDT | 320.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 102.93% |
| 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 | 103.81% |
| 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 | 198.02% |
| MKTX240517C00410000 | 2024-01-19 10:30AM EDT | 410.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 177.54% |
| MKTX240517C00420000 | 2024-01-19 10:30AM EDT | 420.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 181.98% |
| MKTX240517C00430000 | 2024-02-02 3:30PM EDT | 430.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 139.55% |
| MKTX240517C00440000 | 2024-01-26 10:30AM EDT | 440.00 | 1.70 | 0.00 | 1.40 | 0.00 | - | 2 | 5 | 154.59% |
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 | 193.70% |
| MKTX240517P00110000 | 2023-10-09 9:30AM EDT | 110.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MKTX240517P00145000 | 2024-03-19 3:25PM EDT | 145.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 111.91% |
| MKTX240517P00150000 | 2023-11-01 12:15PM EDT | 150.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 103.05% |
| MKTX240517P00160000 | 2024-04-19 9:43AM EDT | 160.00 | 0.64 | 0.05 | 1.50 | 0.00 | - | 1 | 23 | 63.82% |
| MKTX240517P00165000 | 2024-04-19 3:37PM EDT | 165.00 | 1.05 | 0.05 | 1.05 | 0.00 | - | 10 | 19 | 52.78% |
| MKTX240517P00170000 | 2024-04-26 2:12PM EDT | 170.00 | 0.80 | 0.05 | 9.50 | -2.20 | -73.33% | 2 | 165 | 89.50% |
| MKTX240517P00175000 | 2024-04-26 2:12PM EDT | 175.00 | 1.15 | 1.00 | 9.80 | -0.60 | -34.29% | 1 | 12 | 84.50% |
| MKTX240517P00180000 | 2024-04-26 1:26PM EDT | 180.00 | 2.35 | 0.65 | 9.50 | -0.51 | -17.83% | 5 | 16 | 72.49% |
| MKTX240517P00185000 | 2024-04-24 10:02AM EDT | 185.00 | 3.00 | 0.90 | 9.80 | +0.08 | +2.74% | 1 | 55 | 64.47% |
| MKTX240517P00190000 | 2024-04-24 12:45PM EDT | 190.00 | 4.10 | 1.95 | 9.90 | 0.00 | - | 11 | 192 | 57.75% |
| MKTX240517P00195000 | 2024-04-26 3:49PM EDT | 195.00 | 6.10 | 3.00 | 10.20 | +0.40 | +7.02% | 2 | 43 | 50.69% |
| MKTX240517P00200000 | 2024-04-26 3:49PM EDT | 200.00 | 8.30 | 4.00 | 12.70 | +0.29 | +3.62% | 33 | 79 | 70.71% |
| MKTX240517P00210000 | 2024-04-24 1:18PM EDT | 210.00 | 11.90 | 10.30 | 15.50 | 0.00 | - | 5 | 462 | 55.41% |
| MKTX240517P00220000 | 2024-04-22 3:05PM EDT | 220.00 | 19.39 | 16.00 | 25.40 | 0.00 | - | 1 | 159 | 72.06% |
| MKTX240517P00230000 | 2024-04-23 11:43AM EDT | 230.00 | 28.00 | 25.00 | 34.30 | 0.00 | - | 2 | 82 | 80.10% |
| MKTX240517P00240000 | 2024-04-17 12:49PM EDT | 240.00 | 38.45 | 34.30 | 44.00 | 0.00 | - | 3 | 86 | 50.90% |
| MKTX240517P00250000 | 2024-04-01 12:33PM EDT | 250.00 | 35.50 | 44.00 | 53.90 | 0.00 | - | 1 | 8 | 56.54% |
| MKTX240517P00260000 | 2024-04-23 10:43AM EDT | 260.00 | 56.45 | 54.00 | 63.90 | 0.00 | - | 1 | 6 | 64.36% |
| MKTX240517P00270000 | 2024-03-18 11:16AM EDT | 270.00 | 53.17 | 63.20 | 73.00 | 0.00 | - | 1 | 2 | 115.02% |
| MKTX240517P00280000 | 2024-02-16 10:55AM EDT | 280.00 | 60.90 | 57.10 | 66.00 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX240517P00290000 | 2024-01-02 10:55AM EDT | 290.00 | 23.00 | 66.70 | 76.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.