MKTX - MarketAxess Holdings Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX230818C00145000 | 2022-12-16 10:32AM EDT | 145.00 | 136.60 | 182.00 | 191.00 | 0.00 | - | 1 | 1 | 332.82% |
| MKTX230818C00175000 | 2022-12-16 10:32AM EDT | 175.00 | 109.00 | 153.10 | 162.30 | 0.00 | - | 1 | 1 | 271.14% |
| MKTX230818C00180000 | 2022-12-16 10:32AM EDT | 180.00 | 105.00 | 148.50 | 157.50 | 0.00 | - | 1 | 1 | 262.55% |
| MKTX230818C00240000 | 2023-01-09 3:45PM EDT | 240.00 | 89.95 | 120.90 | 127.10 | 0.00 | - | - | 1 | 245.07% |
| MKTX230818C00270000 | 2023-06-06 2:17PM EDT | 270.00 | 13.65 | 18.40 | 19.40 | 0.00 | - | 2 | 4 | 33.47% |
| MKTX230818C00280000 | 2023-06-05 10:42AM EDT | 280.00 | 12.30 | 13.10 | 13.70 | 0.00 | - | 1 | 44 | 31.75% |
| MKTX230818C00290000 | 2023-06-08 3:32PM EDT | 290.00 | 9.70 | 8.50 | 9.20 | 0.00 | - | 13 | 21 | 30.41% |
| MKTX230818C00300000 | 2023-05-23 12:24PM EDT | 300.00 | 10.00 | 5.50 | 6.10 | 0.00 | - | 1 | 14 | 29.96% |
| MKTX230818C00310000 | 2023-06-01 2:02PM EDT | 310.00 | 4.50 | 2.05 | 5.00 | 0.00 | - | 19 | 15 | 32.72% |
| MKTX230818C00320000 | 2023-05-24 10:11AM EDT | 320.00 | 4.35 | 1.15 | 4.00 | 0.00 | - | 31 | 11 | 34.73% |
| MKTX230818C00330000 | 2023-04-24 3:22PM EDT | 330.00 | 20.60 | 0.45 | 4.70 | 0.00 | - | 6 | 19 | 41.41% |
| MKTX230818C00340000 | 2023-06-09 2:41PM EDT | 340.00 | 1.00 | 0.55 | 1.45 | +0.19 | +23.46% | 1 | 3 | 32.82% |
| MKTX230818C00350000 | 2023-05-30 10:23AM EDT | 350.00 | 2.20 | 0.00 | 4.70 | 0.00 | - | 2 | 4 | 49.68% |
| MKTX230818C00360000 | 2023-04-04 10:00AM EDT | 360.00 | 52.48 | 2.40 | 6.20 | 0.00 | - | 1 | 3 | 52.06% |
| MKTX230818C00370000 | 2023-03-22 9:45AM EDT | 370.00 | 42.70 | 10.00 | 14.80 | 0.00 | - | 2 | 4 | 79.90% |
| MKTX230818C00380000 | 2023-05-03 10:09AM EDT | 380.00 | 3.02 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 50.76% |
| MKTX230818C00390000 | 2023-04-25 10:04AM EDT | 390.00 | 3.78 | 0.00 | 4.80 | 0.00 | - | 30 | 11 | 53.75% |
| MKTX230818C00400000 | 2023-04-05 9:41AM EDT | 400.00 | 14.00 | 0.00 | 4.70 | 0.00 | - | 2 | 3 | 56.35% |
| MKTX230818C00410000 | 2023-04-25 9:38AM EDT | 410.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 59.39% |
| MKTX230818C00420000 | 2023-06-09 2:36PM EDT | 420.00 | 0.30 | 0.00 | 0.50 | +0.25 | +500.00% | 20 | 29 | 46.66% |
| MKTX230818C00440000 | 2023-03-22 2:33PM EDT | 440.00 | 13.31 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 65.58% |
| MKTX230818C00450000 | 2023-04-05 9:33AM EDT | 450.00 | 8.09 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 69.49% |
| MKTX230818C00460000 | 2023-04-05 9:33AM EDT | 460.00 | 6.50 | 0.00 | 4.80 | 0.00 | - | 2 | 16 | 71.83% |
| MKTX230818C00500000 | 2023-04-25 3:07PM EDT | 500.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 61.23% |
| MKTX230818C00520000 | 2023-05-01 10:41AM EDT | 520.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 6 | 10 | 84.44% |
| MKTX230818C00540000 | 2023-04-11 2:29PM EDT | 540.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 88.21% |
| MKTX230818C00560000 | 2023-04-11 2:29PM EDT | 560.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 91.80% |
PutsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX230818P00140000 | 2023-06-09 1:37PM EDT | 140.00 | 0.13 | 0.00 | 0.20 | -0.10 | -43.48% | 1 | 35 | 62.21% |
| MKTX230818P00150000 | 2022-12-20 1:01PM EDT | 150.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | - | 1 | 74.66% |
| MKTX230818P00175000 | 2023-01-24 11:18AM EDT | 175.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | - | 28 | 57.91% |
| MKTX230818P00190000 | 2023-01-24 3:39PM EDT | 190.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | - | 2 | 56.23% |
| MKTX230818P00200000 | 2023-05-26 3:57PM EDT | 200.00 | 1.15 | 0.00 | 4.00 | 0.00 | - | 4 | 78 | 53.37% |
| MKTX230818P00210000 | 2023-01-12 4:37PM EDT | 210.00 | 1.89 | 0.20 | 5.00 | 0.00 | - | - | 1 | 50.31% |
| MKTX230818P00220000 | 2023-05-02 10:42AM EDT | 220.00 | 1.70 | 0.35 | 3.90 | 0.00 | - | 3 | 4 | 49.54% |
| MKTX230818P00230000 | 2023-01-17 12:26PM EDT | 230.00 | 3.00 | 0.10 | 4.80 | 0.00 | - | 1 | 2 | 45.87% |
| MKTX230818P00240000 | 2023-06-06 10:14AM EDT | 240.00 | 4.24 | 2.40 | 7.10 | 0.00 | - | 1 | 3 | 45.68% |
| MKTX230818P00260000 | 2023-06-07 12:33PM EDT | 260.00 | 9.50 | 7.00 | 8.00 | 0.00 | - | 1 | 17 | 31.98% |
| MKTX230818P00270000 | 2023-06-09 1:37PM EDT | 270.00 | 11.15 | 9.40 | 11.70 | -1.45 | -11.51% | 1 | 115 | 31.22% |
| MKTX230818P00280000 | 2023-06-08 12:55PM EDT | 280.00 | 16.15 | 14.50 | 15.70 | 0.00 | - | 21 | 29 | 28.94% |
| MKTX230818P00290000 | 2023-05-17 11:45AM EDT | 290.00 | 22.30 | 20.20 | 21.00 | +4.85 | +27.79% | 1 | 45 | 27.03% |
| MKTX230818P00300000 | 2023-05-17 11:45AM EDT | 300.00 | 22.19 | 26.00 | 29.20 | 0.00 | - | 1 | 20 | 29.36% |
| MKTX230818P00310000 | 2023-05-03 12:18PM EDT | 310.00 | 25.52 | 29.50 | 33.90 | 0.00 | - | 1 | 0 | 16.85% |
| MKTX230818P00320000 | 2023-04-26 1:24PM EDT | 320.00 | 27.33 | 39.00 | 46.00 | 0.00 | - | 2 | 5 | 30.29% |
| MKTX230818P00330000 | 2023-04-28 3:57PM EDT | 330.00 | 26.50 | 48.30 | 53.40 | 0.00 | - | 1 | 8 | 16.75% |
| MKTX230818P00340000 | 2023-04-10 3:14PM EDT | 340.00 | 27.40 | 38.70 | 47.40 | 0.00 | - | 2 | 4 | 0.00% |
| MKTX230818P00350000 | 2023-03-20 3:49PM EDT | 350.00 | 14.00 | 27.20 | 32.70 | 0.00 | - | 2 | 0 | 0.00% |
| MKTX230818P00360000 | 2023-02-03 12:12PM EDT | 360.00 | 28.20 | 17.00 | 22.90 | 0.00 | - | 2 | 6 | 0.00% |
| MKTX230818P00370000 | 2023-03-20 12:14PM EDT | 370.00 | 24.50 | 39.90 | 45.00 | 0.00 | - | 18 | 0 | 0.00% |
| MKTX230818P00380000 | 2023-03-28 12:09PM EDT | 380.00 | 27.00 | 64.70 | 72.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKTX230818P00390000 | 2023-03-30 9:32AM EDT | 390.00 | 27.90 | 68.60 | 76.90 | 0.00 | - | 1 | 22 | 0.00% |
| MKTX230818P00500000 | 2023-04-05 9:32AM EDT | 500.00 | 125.00 | 196.80 | 204.80 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.