MarketAxess Holdings Inc. (MKTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX250221C00100000 | 2024-09-20 11:37AM EDT | 100.00 | 157.30 | 177.20 | 185.10 | 0.00 | - | 2 | 1 | 69.53% |
| MKTX250221C00105000 | 2024-08-30 11:22AM EDT | 105.00 | 143.10 | 147.20 | 155.60 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX250221C00110000 | 2024-08-30 11:23AM EDT | 110.00 | 139.00 | 142.40 | 151.00 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX250221C00115000 | 2024-08-30 11:24AM EDT | 115.00 | 133.90 | 137.40 | 145.90 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX250221C00120000 | 2024-08-30 11:25AM EDT | 120.00 | 128.90 | 132.60 | 141.00 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX250221C00125000 | 2024-08-30 11:26AM EDT | 125.00 | 119.85 | 127.70 | 136.00 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX250221C00130000 | 2024-08-30 11:27AM EDT | 130.00 | 114.90 | 122.90 | 131.30 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX250221C00135000 | 2024-08-30 11:35AM EDT | 135.00 | 109.15 | 118.00 | 127.00 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX250221C00140000 | 2024-08-30 12:44PM EDT | 140.00 | 105.48 | 113.20 | 121.60 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX250221C00175000 | 2024-08-19 9:30AM EDT | 175.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MKTX250221C00185000 | 2024-08-05 11:06AM EDT | 185.00 | 51.90 | 59.00 | 67.80 | 0.00 | - | 1 | 0 | 0.00% |
| MKTX250221C00195000 | 2024-08-19 9:30AM EDT | 195.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MKTX250221C00200000 | 2024-08-07 11:58AM EDT | 200.00 | 47.38 | 61.00 | 69.10 | 0.00 | - | 1 | 1 | 0.00% |
| MKTX250221C00220000 | 2024-09-23 9:53AM EDT | 220.00 | 47.40 | 62.00 | 67.80 | 0.00 | - | 1 | 6 | 45.50% |
| MKTX250221C00230000 | 2024-10-03 10:22AM EDT | 230.00 | 46.30 | 53.10 | 59.10 | 0.00 | - | 1 | 2 | 42.87% |
| MKTX250221C00240000 | 2024-09-11 10:59AM EDT | 240.00 | 30.80 | 43.10 | 50.40 | 0.00 | - | 2 | 7 | 39.78% |
| MKTX250221C00250000 | 2024-10-03 3:26PM EDT | 250.00 | 36.35 | 37.50 | 43.50 | 0.00 | - | 2 | 12 | 39.53% |
| MKTX250221C00260000 | 2024-10-03 11:38AM EDT | 260.00 | 27.93 | 30.70 | 36.50 | 0.00 | - | 1 | 10 | 38.12% |
| MKTX250221C00270000 | 2024-10-03 9:57AM EDT | 270.00 | 20.30 | 24.00 | 30.50 | 0.00 | - | 2 | 4 | 37.45% |
| MKTX250221C00280000 | 2024-10-09 10:52AM EDT | 280.00 | 19.00 | 18.10 | 25.80 | 0.00 | - | 4 | 39 | 37.81% |
| MKTX250221C00290000 | 2024-10-03 11:41AM EDT | 290.00 | 14.50 | 14.30 | 20.50 | 0.00 | - | 1 | 13 | 36.33% |
| MKTX250221C00300000 | 2024-10-08 2:28PM EDT | 300.00 | 13.00 | 8.90 | 18.00 | 0.00 | - | 2 | 3 | 38.14% |
| MKTX250221C00310000 | 2024-10-04 1:08PM EDT | 310.00 | 9.80 | 6.60 | 12.90 | 0.00 | - | 1 | 6 | 35.12% |
| MKTX250221C00320000 | 2024-09-06 12:22PM EDT | 320.00 | 4.20 | 4.20 | 8.90 | 0.00 | - | 4 | 11 | 32.69% |
| MKTX250221C00330000 | 2024-08-08 9:30AM EDT | 330.00 | 2.40 | 0.15 | 7.70 | 0.00 | - | - | 2 | 34.23% |
| MKTX250221C00340000 | 2024-09-11 9:30AM EDT | 340.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| MKTX250221C00350000 | 2024-09-11 9:30AM EDT | 350.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MKTX250221C00360000 | 2024-09-11 9:30AM EDT | 360.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX250221P00100000 | 2024-07-05 11:43AM EDT | 100.00 | 0.30 | 0.05 | 5.90 | 0.00 | - | 5 | 9 | 112.74% |
| MKTX250221P00110000 | 2024-06-25 3:56PM EDT | 110.00 | 0.65 | 0.00 | 4.60 | 0.00 | - | - | 2 | 97.66% |
| MKTX250221P00130000 | 2024-06-21 12:22PM EDT | 130.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 82.81% |
| MKTX250221P00155000 | 2024-07-02 12:58PM EDT | 155.00 | 5.55 | 0.05 | 6.30 | 0.00 | - | - | 1 | 70.80% |
| MKTX250221P00160000 | 2024-09-12 10:12AM EDT | 160.00 | 2.37 | 0.05 | 4.90 | 0.00 | - | - | 1 | 63.72% |
| MKTX250221P00190000 | 2024-09-25 9:49AM EDT | 190.00 | 2.15 | 0.00 | 3.80 | 0.00 | - | 37 | 37 | 52.94% |
| MKTX250221P00195000 | 2024-09-12 3:03PM EDT | 195.00 | 1.95 | 0.50 | 4.80 | 0.00 | - | - | 2 | 53.80% |
| MKTX250221P00200000 | 2024-08-30 10:37AM EDT | 200.00 | 5.38 | 0.05 | 7.40 | 0.00 | - | 2 | 5 | 58.92% |
| MKTX250221P00210000 | 2024-09-11 11:35AM EDT | 210.00 | 5.50 | 0.05 | 4.80 | 0.00 | - | 10 | 18 | 45.49% |
| MKTX250221P00220000 | 2024-09-11 12:44PM EDT | 220.00 | 7.50 | 1.10 | 4.80 | 0.00 | - | 5 | 9 | 40.16% |
| MKTX250221P00230000 | 2024-10-03 3:34PM EDT | 230.00 | 5.60 | 3.50 | 5.80 | 0.00 | - | 2 | 73 | 37.49% |
| MKTX250221P00240000 | 2024-10-08 2:34PM EDT | 240.00 | 6.00 | 2.55 | 9.50 | 0.00 | - | 2 | 3 | 40.00% |
| MKTX250221P00250000 | 2024-10-10 11:54AM EDT | 250.00 | 9.50 | 4.70 | 11.90 | 0.00 | - | 1 | 2 | 38.46% |
| MKTX250221P00260000 | 2024-10-04 1:19PM EDT | 260.00 | 13.50 | 7.70 | 14.80 | 0.00 | - | 1 | 1 | 36.98% |
| MKTX250221P00280000 | 2024-10-08 11:24AM EDT | 280.00 | 20.30 | 15.80 | 23.10 | 0.00 | - | 2 | 4 | 35.27% |
| MKTX250221P00290000 | 2024-10-03 9:36AM EDT | 290.00 | 36.30 | 21.20 | 28.00 | 0.00 | - | - | 0 | 34.10% |
| MKTX250221P00310000 | 2024-09-12 3:53PM EDT | 310.00 | 56.30 | 35.20 | 41.90 | 0.00 | - | - | 1 | 35.14% |
© 2024 Yahoo. All rights reserved.