MarketAxess Holdings Inc. (MKTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX230217C00220000 | 2022-07-18 9:46AM EST | 220.00 | 61.20 | 53.30 | 62.50 | 0.00 | - | - | 18 | 0.00% |
| MKTX230217C00230000 | 2022-08-03 9:50AM EST | 230.00 | 46.71 | 45.80 | 55.50 | 0.00 | - | 1 | 3 | 0.00% |
| MKTX230217C00280000 | 2022-07-18 8:42AM EST | 280.00 | 26.90 | 16.20 | 25.50 | 0.00 | - | - | 30 | 0.00% |
| MKTX230217C00330000 | 2022-07-27 9:24AM EST | 330.00 | 6.35 | 5.00 | 11.50 | 0.00 | - | - | 1 | 0.00% |
| MKTX230217C00360000 | 2022-08-03 8:31AM EST | 360.00 | 2.15 | 0.90 | 5.60 | 0.00 | - | - | 1 | 0.00% |
| MKTX230217C00380000 | 2022-08-03 8:30AM EST | 380.00 | 0.85 | 0.15 | 4.90 | 0.00 | - | - | 3 | 16.05% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX230217P00155000 | 2022-08-04 8:31AM EST | 155.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 262.79% |
| MKTX230217P00165000 | 2022-08-10 8:31AM EST | 165.00 | 0.95 | 0.00 | 3.80 | +0.95 | - | - | 1 | 235.35% |
| MKTX230217P00170000 | 2022-08-10 8:31AM EST | 170.00 | 1.15 | 0.00 | 4.80 | -0.35 | -23.33% | 1 | 3 | 238.43% |
| MKTX230217P00175000 | 2022-08-02 11:33AM EST | 175.00 | 1.45 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 226.81% |
| MKTX230217P00190000 | 2022-08-10 8:31AM EST | 190.00 | 2.65 | 0.00 | 4.80 | +2.65 | - | - | 1 | 209.16% |
| MKTX230217P00200000 | 2022-07-11 11:09AM EST | 200.00 | 7.65 | 1.00 | 5.70 | 0.00 | - | - | 20 | 210.33% |
| MKTX230217P00240000 | 2022-07-27 2:53PM EST | 240.00 | 17.70 | 8.20 | 17.40 | 0.00 | - | - | 29 | 236.35% |
| MKTX230217P00260000 | 2022-07-21 9:01AM EST | 260.00 | 22.00 | 15.50 | 24.80 | 0.00 | - | - | 2 | 247.77% |
| MKTX230217P00270000 | 2022-07-15 9:50AM EST | 270.00 | 30.60 | 20.00 | 29.50 | 0.00 | - | - | 3 | 254.73% |
| MKTX230217P00290000 | 2022-08-10 9:01AM EST | 290.00 | 33.80 | 31.00 | 40.50 | +0.29 | +0.87% | 6 | 7 | 270.57% |
© 2023 Yahoo. All rights reserved.
