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 | 25.00 | 34.20 | 0.00 | - | 1 | 1 | 56.06% |
| MKTX240517C00190000 | 2023-12-11 12:44PM EDT | 190.00 | 78.50 | 80.00 | 87.90 | 0.00 | - | - | 3 | 521.47% |
| MKTX240517C00195000 | 2023-11-27 12:45PM EDT | 195.00 | 46.63 | 101.00 | 109.70 | 0.00 | - | 1 | 4 | 698.41% |
| MKTX240517C00200000 | 2024-04-19 11:36AM EDT | 200.00 | 13.98 | 9.10 | 13.20 | 0.00 | - | 1 | 25 | 57.80% |
| MKTX240517C00210000 | 2024-05-03 1:22PM EDT | 210.00 | 6.00 | 1.10 | 6.50 | -0.58 | -8.81% | 51 | 117 | 57.34% |
| MKTX240517C00220000 | 2024-05-03 1:53PM EDT | 220.00 | 2.55 | 0.20 | 9.60 | -1.45 | -36.25% | 4 | 119 | 67.58% |
| MKTX240517C00230000 | 2024-05-03 3:18PM EDT | 230.00 | 1.15 | 1.15 | 1.65 | -0.30 | -20.69% | 3 | 457 | 53.52% |
| MKTX240517C00240000 | 2024-04-29 2:26PM EDT | 240.00 | 0.70 | 0.05 | 1.90 | 0.00 | - | 1 | 128 | 60.06% |
| MKTX240517C00250000 | 2024-04-26 3:39PM EDT | 250.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 25 | 57.47% |
| MKTX240517C00260000 | 2024-04-22 9:40AM EDT | 260.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 52 | 101.12% |
| MKTX240517C00270000 | 2024-04-19 3:43PM EDT | 270.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 35 | 23 | 111.69% |
| MKTX240517C00280000 | 2024-03-18 11:16AM EDT | 280.00 | 1.91 | 0.00 | 4.80 | 0.00 | - | 1 | 65 | 121.61% |
| MKTX240517C00290000 | 2024-04-09 10:25AM EDT | 290.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 130.93% |
| MKTX240517C00300000 | 2024-03-19 11:01AM EDT | 300.00 | 0.75 | 0.00 | 3.00 | 0.00 | - | 1 | 19 | 125.54% |
| MKTX240517C00310000 | 2024-05-01 10:11AM EDT | 310.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 87.30% |
| MKTX240517C00320000 | 2024-02-05 11:02AM EDT | 320.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 123.68% |
| 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 | 125.00% |
| 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 | 239.40% |
| MKTX240517C00410000 | 2024-01-19 10:30AM EDT | 410.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 214.75% |
| MKTX240517C00420000 | 2024-01-19 10:30AM EDT | 420.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 220.19% |
| MKTX240517C00430000 | 2024-02-02 3:30PM EDT | 430.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 168.75% |
| MKTX240517C00440000 | 2024-01-26 10:30AM EDT | 440.00 | 1.70 | 0.00 | 1.40 | 0.00 | - | 2 | 5 | 187.11% |
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 | 239.70% |
| MKTX240517P00110000 | 2024-05-02 10:39AM EDT | 110.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 162.70% |
| MKTX240517P00145000 | 2024-03-19 3:25PM EDT | 145.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 139.84% |
| MKTX240517P00150000 | 2023-11-01 12:15PM EDT | 150.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 129.05% |
| MKTX240517P00160000 | 2024-04-19 9:43AM EDT | 160.00 | 0.64 | 0.05 | 1.50 | 0.00 | - | 1 | 23 | 80.66% |
| MKTX240517P00165000 | 2024-04-19 3:37PM EDT | 165.00 | 1.05 | 0.05 | 1.05 | 0.00 | - | 10 | 19 | 67.14% |
| MKTX240517P00170000 | 2024-05-01 11:59AM EDT | 170.00 | 0.70 | 0.05 | 6.50 | 0.00 | - | 22 | 169 | 97.84% |
| MKTX240517P00175000 | 2024-05-01 1:41PM EDT | 175.00 | 1.10 | 0.05 | 9.80 | 0.00 | - | 1 | 12 | 102.93% |
| MKTX240517P00180000 | 2024-05-01 11:35AM EDT | 180.00 | 5.00 | 0.35 | 10.00 | 0.00 | - | 2 | 9 | 93.43% |
| MKTX240517P00185000 | 2024-04-29 2:26PM EDT | 185.00 | 2.75 | 0.05 | 9.40 | 0.00 | - | 3 | 57 | 78.02% |
| MKTX240517P00190000 | 2024-05-03 10:02AM EDT | 190.00 | 2.37 | 2.10 | 9.90 | +0.37 | +18.50% | 157 | 200 | 75.67% |
| MKTX240517P00195000 | 2024-05-02 9:37AM EDT | 195.00 | 5.66 | 1.95 | 9.70 | 0.00 | - | 1 | 42 | 61.65% |
| MKTX240517P00200000 | 2024-05-03 12:07PM EDT | 200.00 | 6.00 | 3.70 | 10.90 | -0.30 | -4.76% | 159 | 105 | 57.61% |
| MKTX240517P00210000 | 2024-05-01 11:01AM EDT | 210.00 | 10.00 | 8.10 | 16.50 | 0.00 | - | 20 | 447 | 54.90% |
| MKTX240517P00220000 | 2024-05-01 11:01AM EDT | 220.00 | 21.13 | 14.20 | 23.50 | 0.00 | - | 20 | 159 | 50.75% |
| MKTX240517P00230000 | 2024-05-03 1:05PM EDT | 230.00 | 26.47 | 23.00 | 31.60 | -0.53 | -1.96% | 1 | 82 | 50.17% |
| MKTX240517P00240000 | 2024-04-17 12:49PM EDT | 240.00 | 38.45 | 32.70 | 42.00 | 0.00 | - | 3 | 86 | 62.89% |
| MKTX240517P00250000 | 2024-05-02 10:29AM EDT | 250.00 | 45.55 | 42.10 | 51.70 | 0.00 | - | 1 | 8 | 66.21% |
| MKTX240517P00260000 | 2024-04-23 10:43AM EDT | 260.00 | 56.45 | 52.00 | 61.20 | 0.00 | - | 1 | 6 | 68.41% |
| MKTX240517P00270000 | 2024-03-18 11:16AM EDT | 270.00 | 53.17 | 63.20 | 73.00 | 0.00 | - | 1 | 2 | 105.40% |
| 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.