MarketAxess Holdings Inc. (MKTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
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 | 24.10 | 33.00 | 0.00 | - | 1 | 1 | 81.13% |
| MKTX240517C00190000 | 2023-12-11 12:44PM EDT | 190.00 | 78.50 | 80.00 | 87.90 | 0.00 | - | - | 3 | 404.00% |
| MKTX240517C00195000 | 2023-11-27 12:45PM EDT | 195.00 | 46.63 | 101.00 | 109.70 | 0.00 | - | 1 | 4 | 540.08% |
| MKTX240517C00200000 | 2024-04-19 11:36AM EDT | 200.00 | 13.98 | 9.90 | 11.00 | 0.00 | - | 1 | 25 | 47.36% |
| MKTX240517C00210000 | 2024-04-24 10:51AM EDT | 210.00 | 5.43 | 5.40 | 6.40 | -0.87 | -13.81% | 1 | 105 | 46.12% |
| MKTX240517C00220000 | 2024-04-24 10:51AM EDT | 220.00 | 2.68 | 2.50 | 3.60 | -1.02 | -27.57% | 1 | 129 | 46.50% |
| MKTX240517C00230000 | 2024-04-23 12:50PM EDT | 230.00 | 2.00 | 0.60 | 2.55 | 0.00 | - | 14 | 439 | 51.70% |
| MKTX240517C00240000 | 2024-04-23 12:45PM EDT | 240.00 | 0.94 | 0.05 | 1.30 | 0.00 | - | 7 | 128 | 50.95% |
| MKTX240517C00250000 | 2024-04-22 10:48AM EDT | 250.00 | 0.60 | 0.15 | 4.80 | 0.00 | - | 2 | 26 | 70.89% |
| MKTX240517C00260000 | 2024-04-22 9:40AM EDT | 260.00 | 0.35 | 0.05 | 4.80 | 0.00 | - | 4 | 52 | 79.10% |
| MKTX240517C00270000 | 2024-04-19 3:43PM EDT | 270.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 35 | 23 | 86.91% |
| MKTX240517C00280000 | 2024-03-18 11:16AM EDT | 280.00 | 1.91 | 0.00 | 4.80 | 0.00 | - | 1 | 65 | 94.46% |
| MKTX240517C00290000 | 2024-04-09 10:25AM EDT | 290.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| MKTX240517C00300000 | 2024-03-19 11:01AM EDT | 300.00 | 0.75 | 0.00 | 3.00 | 0.00 | - | 1 | 19 | 97.29% |
| MKTX240517C00310000 | 2024-04-16 3:45PM EDT | 310.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 67.77% |
| MKTX240517C00320000 | 2024-02-05 11:02AM EDT | 320.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 95.70% |
| 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 | 96.58% |
| 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 | 184.48% |
| MKTX240517C00410000 | 2024-01-19 10:30AM EDT | 410.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 165.45% |
| MKTX240517C00420000 | 2024-01-19 10:30AM EDT | 420.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 169.58% |
| MKTX240517C00430000 | 2024-02-02 3:30PM EDT | 430.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 129.98% |
| MKTX240517C00440000 | 2024-01-26 10:30AM EDT | 440.00 | 1.70 | 0.00 | 1.40 | 0.00 | - | 2 | 5 | 144.04% |
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 | 181.76% |
| MKTX240517P00110000 | 2023-10-09 9:30AM EDT | 110.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MKTX240517P00145000 | 2024-03-19 3:25PM EDT | 145.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 105.35% |
| MKTX240517P00150000 | 2023-11-01 12:15PM EDT | 150.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 97.07% |
| MKTX240517P00160000 | 2024-04-19 9:43AM EDT | 160.00 | 0.64 | 0.05 | 4.80 | 0.00 | - | 1 | 23 | 81.30% |
| MKTX240517P00165000 | 2024-04-19 3:37PM EDT | 165.00 | 1.05 | 0.05 | 10.00 | 0.00 | - | 10 | 19 | 95.41% |
| MKTX240517P00170000 | 2024-04-22 9:49AM EDT | 170.00 | 3.00 | 0.10 | 4.50 | 0.00 | - | 2 | 165 | 64.58% |
| MKTX240517P00175000 | 2024-04-19 3:46PM EDT | 175.00 | 1.75 | 0.10 | 2.85 | 0.00 | - | 2 | 12 | 61.49% |
| MKTX240517P00180000 | 2024-04-19 9:58AM EDT | 180.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
| MKTX240517P00185000 | 2024-04-24 10:02AM EDT | 185.00 | 2.92 | 1.35 | 5.50 | +0.02 | +0.69% | 10 | 48 | 62.16% |
| MKTX240517P00190000 | 2024-04-24 10:02AM EDT | 190.00 | 4.03 | 3.00 | 6.00 | +1.13 | +38.97% | 10 | 184 | 55.49% |
| MKTX240517P00195000 | 2024-04-23 3:14PM EDT | 195.00 | 4.30 | 5.10 | 6.70 | 0.00 | - | 4 | 42 | 49.11% |
| MKTX240517P00200000 | 2024-04-23 2:25PM EDT | 200.00 | 7.00 | 7.30 | 8.80 | 0.00 | - | 26 | 72 | 48.44% |
| MKTX240517P00210000 | 2024-04-23 2:25PM EDT | 210.00 | 12.10 | 13.00 | 13.70 | 0.00 | - | 26 | 461 | 44.73% |
| MKTX240517P00220000 | 2024-04-22 3:05PM EDT | 220.00 | 19.39 | 17.20 | 23.90 | 0.00 | - | 1 | 159 | 61.67% |
| MKTX240517P00230000 | 2024-04-23 11:43AM EDT | 230.00 | 28.00 | 25.10 | 32.90 | 0.00 | - | 2 | 82 | 69.46% |
| MKTX240517P00240000 | 2024-04-17 12:49PM EDT | 240.00 | 38.45 | 34.00 | 42.90 | 0.00 | - | 3 | 86 | 81.16% |
| MKTX240517P00250000 | 2024-04-01 12:33PM EDT | 250.00 | 35.50 | 43.60 | 53.00 | 0.00 | - | 1 | 8 | 51.95% |
| MKTX240517P00260000 | 2024-04-23 10:43AM EDT | 260.00 | 56.45 | 53.20 | 63.00 | 0.00 | - | 1 | 6 | 55.62% |
| MKTX240517P00270000 | 2024-03-18 11:16AM EDT | 270.00 | 53.17 | 63.20 | 73.00 | 0.00 | - | 1 | 2 | 62.16% |
| 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.