MarketAxess Holdings Inc. (MKTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX241115C00100000 | 2024-08-30 10:56AM EDT | 100.00 | 146.56 | 151.10 | 160.00 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX241115C00105000 | 2024-08-30 10:57AM EDT | 105.00 | 142.38 | 146.10 | 154.40 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX241115C00110000 | 2024-09-20 11:10AM EDT | 110.00 | 146.78 | 162.30 | 170.90 | 0.00 | - | 2 | 1 | 119.73% |
| MKTX241115C00115000 | 2024-08-30 10:59AM EDT | 115.00 | 132.74 | 136.10 | 145.00 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX241115C00120000 | 2024-08-30 11:00AM EDT | 120.00 | 127.62 | 131.30 | 139.60 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX241115C00125000 | 2024-08-30 11:01AM EDT | 125.00 | 122.86 | 126.20 | 135.20 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX241115C00130000 | 2024-10-08 10:16AM EDT | 130.00 | 148.84 | 142.60 | 151.10 | 0.00 | - | 2 | 0 | 112.21% |
| MKTX241115C00135000 | 2024-08-30 11:03AM EDT | 135.00 | 112.94 | 116.40 | 124.70 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX241115C00140000 | 2024-08-30 11:04AM EDT | 140.00 | 107.76 | 111.50 | 120.40 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX241115C00145000 | 2024-08-30 11:05AM EDT | 145.00 | 102.74 | 106.60 | 114.80 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX241115C00150000 | 2024-10-08 10:17AM EDT | 150.00 | 128.80 | 123.30 | 131.20 | 0.00 | - | 2 | 1 | 103.37% |
| MKTX241115C00155000 | 2024-08-30 11:07AM EDT | 155.00 | 92.66 | 96.70 | 105.00 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX241115C00160000 | 2024-08-30 11:08AM EDT | 160.00 | 88.01 | 91.70 | 100.60 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX241115C00165000 | 2024-08-30 11:09AM EDT | 165.00 | 83.50 | 86.80 | 95.20 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX241115C00170000 | 2024-08-30 11:10AM EDT | 170.00 | 78.07 | 81.90 | 90.80 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX241115C00175000 | 2024-08-30 11:11AM EDT | 175.00 | 73.60 | 77.00 | 85.30 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX241115C00180000 | 2024-08-30 11:12AM EDT | 180.00 | 68.90 | 72.10 | 80.40 | 0.00 | - | 2 | 1 | 0.00% |
| MKTX241115C00185000 | 2024-08-30 11:13AM EDT | 185.00 | 64.10 | 67.50 | 75.40 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX241115C00190000 | 2024-08-30 11:14AM EDT | 190.00 | 59.70 | 62.70 | 70.60 | 0.00 | - | 2 | 4 | 0.00% |
| MKTX241115C00195000 | 2024-10-03 10:47AM EDT | 195.00 | 74.70 | 79.00 | 84.00 | 0.00 | - | 1 | 10 | 82.26% |
| MKTX241115C00200000 | 2024-08-30 11:16AM EDT | 200.00 | 50.60 | 53.10 | 61.00 | 0.00 | - | 2 | 7 | 0.00% |
| MKTX241115C00210000 | 2024-08-30 11:17AM EDT | 210.00 | 42.20 | 43.70 | 51.60 | 0.00 | - | 2 | 4 | 0.00% |
| MKTX241115C00220000 | 2024-09-06 11:00AM EDT | 220.00 | 44.60 | 52.40 | 59.50 | 0.00 | - | 10 | 20 | 62.59% |
| MKTX241115C00230000 | 2024-09-05 9:56AM EDT | 230.00 | 32.59 | 42.80 | 49.80 | 0.00 | - | 30 | 34 | 55.19% |
| MKTX241115C00240000 | 2024-09-05 11:05AM EDT | 240.00 | 26.01 | 33.80 | 41.00 | 0.00 | - | 1 | 8 | 51.64% |
| MKTX241115C00250000 | 2024-10-02 3:30PM EDT | 250.00 | 15.00 | 27.30 | 33.00 | 0.00 | - | 2 | 45 | 49.54% |
| MKTX241115C00260000 | 2024-10-08 12:24PM EDT | 260.00 | 24.60 | 22.10 | 25.30 | 0.00 | - | 2 | 39 | 46.25% |
| MKTX241115C00270000 | 2024-10-09 11:17AM EDT | 270.00 | 13.40 | 14.80 | 17.70 | 0.00 | - | 3 | 28 | 41.10% |
| MKTX241115C00280000 | 2024-10-10 12:53PM EDT | 280.00 | 9.40 | 9.00 | 13.90 | +1.20 | +14.63% | 40 | 142 | 44.23% |
| MKTX241115C00290000 | 2024-10-10 12:52PM EDT | 290.00 | 5.50 | 5.70 | 10.30 | +0.20 | +3.77% | 139 | 227 | 45.04% |
| MKTX241115C00300000 | 2024-10-08 10:22AM EDT | 300.00 | 3.70 | 3.00 | 7.30 | 0.00 | - | 1 | 11 | 45.06% |
| MKTX241115C00310000 | 2024-10-10 12:59PM EDT | 310.00 | 2.20 | 1.30 | 3.10 | -0.30 | -12.00% | 1 | 2 | 37.34% |
| MKTX241115C00320000 | 2024-08-29 9:30AM EDT | 320.00 | 1.20 | 0.35 | 4.80 | 0.00 | - | 1 | 4 | 50.89% |
| MKTX241115C00330000 | 2024-08-02 1:24PM EDT | 330.00 | 1.00 | 0.05 | 4.80 | 0.00 | - | 2 | 7 | 57.14% |
| MKTX241115C00340000 | 2024-05-15 1:22PM EDT | 340.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 4 | 8 | 51.09% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX241115P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 175.24% |
| MKTX241115P00120000 | 2024-04-22 9:30AM EDT | 120.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 10 | 167.68% |
| MKTX241115P00130000 | 2024-04-24 9:30AM EDT | 130.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 50.00% |
| MKTX241115P00140000 | 2024-04-09 2:35PM EDT | 140.00 | 1.30 | 0.60 | 2.85 | 0.00 | - | 2 | 4 | 130.71% |
| MKTX241115P00150000 | 2024-08-05 10:24AM EDT | 150.00 | 2.50 | 0.10 | 4.30 | 0.00 | - | 1 | 5 | 125.56% |
| MKTX241115P00155000 | 2024-09-12 10:12AM EDT | 155.00 | 0.76 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 96.97% |
| MKTX241115P00165000 | 2024-08-06 2:25PM EDT | 165.00 | 2.00 | 0.10 | 4.80 | 0.00 | - | 1 | 3 | 111.60% |
| MKTX241115P00175000 | 2024-08-29 1:26PM EDT | 175.00 | 1.10 | 0.05 | 4.80 | 0.00 | - | 5 | 3 | 100.76% |
| MKTX241115P00180000 | 2024-07-26 11:49AM EDT | 180.00 | 3.74 | 0.20 | 4.00 | 0.00 | - | 1 | 1 | 92.43% |
| MKTX241115P00185000 | 2024-08-02 11:38AM EDT | 185.00 | 4.57 | 0.45 | 5.20 | 0.00 | - | 4 | 5 | 94.26% |
| MKTX241115P00190000 | 2024-08-15 3:50PM EDT | 190.00 | 2.40 | 0.20 | 4.80 | 0.00 | - | 23 | 24 | 86.49% |
| MKTX241115P00195000 | 2024-10-03 11:39AM EDT | 195.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 62.70% |
| MKTX241115P00200000 | 2024-10-10 11:48AM EDT | 200.00 | 0.70 | 0.20 | 1.40 | -0.40 | -36.36% | 1 | 38 | 59.57% |
| MKTX241115P00210000 | 2024-09-13 12:16PM EDT | 210.00 | 1.96 | 0.05 | 4.80 | 0.00 | - | 1 | 3 | 67.27% |
| MKTX241115P00220000 | 2024-09-18 11:26AM EDT | 220.00 | 3.38 | 0.25 | 3.50 | 0.00 | - | 1 | 14 | 54.47% |
| MKTX241115P00230000 | 2024-09-18 11:26AM EDT | 230.00 | 4.48 | 0.30 | 4.70 | 0.00 | - | 1 | 9 | 50.23% |
| MKTX241115P00240000 | 2024-10-08 9:42AM EDT | 240.00 | 2.76 | 0.50 | 6.70 | 0.00 | - | 1 | 23 | 60.60% |
| MKTX241115P00250000 | 2024-10-08 9:42AM EDT | 250.00 | 2.71 | 1.85 | 5.60 | 0.00 | - | 1 | 7 | 45.92% |
| MKTX241115P00260000 | 2024-10-10 3:15PM EDT | 260.00 | 5.00 | 4.60 | 7.50 | -0.20 | -3.85% | 54 | 11 | 41.82% |
| MKTX241115P00270000 | 2024-10-08 12:23PM EDT | 270.00 | 9.00 | 7.50 | 10.70 | 0.00 | - | 1 | 14 | 39.44% |
© 2024 Yahoo. All rights reserved.