MarketAxess Holdings Inc. (MKTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX241018C00130000 | 2024-08-30 10:45AM EDT | 130.00 | 118.27 | 121.00 | 129.90 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX241018C00135000 | 2024-08-30 10:46AM EDT | 135.00 | 112.28 | 116.00 | 124.40 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX241018C00140000 | 2024-09-16 2:26PM EDT | 140.00 | 118.54 | 136.40 | 144.10 | 0.00 | - | 2 | 1 | 405.08% |
| MKTX241018C00145000 | 2024-08-30 10:48AM EDT | 145.00 | 103.07 | 106.00 | 114.90 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX241018C00150000 | 2024-08-30 10:49AM EDT | 150.00 | 98.11 | 101.10 | 109.30 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX241018C00155000 | 2024-08-30 10:50AM EDT | 155.00 | 93.02 | 96.10 | 104.30 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX241018C00160000 | 2024-08-30 10:51AM EDT | 160.00 | 88.80 | 91.10 | 99.40 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX241018C00165000 | 2024-08-30 10:52AM EDT | 165.00 | 84.00 | 86.10 | 94.40 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX241018C00170000 | 2024-08-30 10:53AM EDT | 170.00 | 78.14 | 81.10 | 89.90 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX241018C00175000 | 2024-08-30 10:54AM EDT | 175.00 | 73.08 | 76.10 | 84.50 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX241018C00180000 | 2024-08-30 10:55AM EDT | 180.00 | 69.00 | 71.10 | 79.50 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX241018C00185000 | 2024-08-30 11:18AM EDT | 185.00 | 63.20 | 66.10 | 74.40 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX241018C00190000 | 2024-08-30 11:19AM EDT | 190.00 | 58.80 | 61.20 | 69.40 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX241018C00195000 | 2024-08-30 11:20AM EDT | 195.00 | 49.46 | 56.20 | 64.40 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX241018C00240000 | 2024-10-07 2:30PM EDT | 240.00 | 34.55 | 36.70 | 42.60 | 0.00 | - | 1 | 3 | 103.08% |
| MKTX241018C00250000 | 2024-10-08 12:27PM EDT | 250.00 | 28.85 | 26.80 | 32.70 | 0.00 | - | 3 | 13 | 84.23% |
| MKTX241018C00260000 | 2024-10-08 2:43PM EDT | 260.00 | 18.72 | 17.10 | 22.70 | 0.00 | - | 2 | 22 | 63.23% |
| MKTX241018C00270000 | 2024-10-11 10:11AM EDT | 270.00 | 9.80 | 9.10 | 12.30 | 0.00 | - | 1 | 36 | 36.65% |
| MKTX241018C00280000 | 2024-10-09 9:48AM EDT | 280.00 | 3.40 | 1.70 | 5.70 | 0.00 | - | 1 | 292 | 38.70% |
| MKTX241018C00290000 | 2024-10-11 11:36AM EDT | 290.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 3 | 219 | 34.68% |
| MKTX241018C00300000 | 2024-10-02 11:10AM EDT | 300.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 54.47% |
| MKTX241018C00310000 | 2024-09-16 10:20AM EDT | 310.00 | 0.31 | 0.00 | 1.50 | 0.00 | - | - | 4 | 59.42% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX241018P00185000 | 2024-08-30 3:22PM EDT | 185.00 | 1.05 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 161.33% |
| MKTX241018P00200000 | 2024-09-03 10:27AM EDT | 200.00 | 1.95 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 209.03% |
| MKTX241018P00210000 | 2024-09-20 10:34AM EDT | 210.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 212 | 212 | 146.34% |
| MKTX241018P00220000 | 2024-09-09 10:45AM EDT | 220.00 | 1.47 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 126.71% |
| MKTX241018P00230000 | 2024-09-17 11:49AM EDT | 230.00 | 1.69 | 0.00 | 1.50 | 0.00 | - | 1 | 16 | 107.62% |
| MKTX241018P00240000 | 2024-10-08 1:02PM EDT | 240.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 161 | 88.87% |
| MKTX241018P00250000 | 2024-10-03 2:30PM EDT | 250.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 1 | 217 | 70.36% |
| MKTX241018P00260000 | 2024-10-14 9:35AM EDT | 260.00 | 0.50 | 0.00 | 0.50 | -1.11 | -68.94% | 1 | 6 | 46.68% |
| MKTX241018P00270000 | 2024-10-04 11:30AM EDT | 270.00 | 4.30 | 0.00 | 3.10 | 0.00 | - | 2 | 8 | 57.47% |
| MKTX241018P00290000 | 2024-10-03 12:12PM EDT | 290.00 | 20.60 | 8.20 | 13.80 | 0.00 | - | - | 1 | 65.36% |
| MKTX241018P00300000 | 2024-10-04 2:39PM EDT | 300.00 | 26.00 | 17.70 | 23.50 | 0.00 | - | 11 | 0 | 58.23% |
© 2024 Yahoo. All rights reserved.