MKTX - MarketAxess Holdings Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX230616C00270000 | 2023-06-09 12:22PM EDT | 270.00 | 7.30 | 6.30 | 11.30 | +1.60 | +28.07% | 2 | 5 | 53.74% |
| MKTX230616C00280000 | 2023-06-08 12:15PM EDT | 280.00 | 2.60 | 2.55 | 3.10 | 0.00 | - | 1 | 8 | 32.18% |
| MKTX230616C00290000 | 2023-06-07 12:23PM EDT | 290.00 | 0.45 | 0.20 | 2.80 | 0.00 | - | 1 | 9 | 53.17% |
| MKTX230616C00300000 | 2023-06-06 12:43PM EDT | 300.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 317 | 38.53% |
| MKTX230616C00310000 | 2023-05-22 3:05PM EDT | 310.00 | 1.55 | 0.00 | 2.45 | 0.00 | - | 1 | 8 | 69.19% |
| MKTX230616C00320000 | 2023-05-22 3:49PM EDT | 320.00 | 0.70 | 0.00 | 1.70 | 0.00 | - | 1 | 83 | 75.78% |
| MKTX230616C00330000 | 2023-05-16 12:48PM EDT | 330.00 | 1.90 | 0.00 | 3.50 | 0.00 | - | 2 | 9 | 104.05% |
| MKTX230616C00340000 | 2023-05-19 1:29PM EDT | 340.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 126.49% |
| MKTX230616C00350000 | 2023-04-24 10:30AM EDT | 350.00 | 6.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 138.77% |
| MKTX230616C00380000 | 2023-05-30 9:35AM EDT | 380.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 4 | 172.12% |
| MKTX230616C00400000 | 2023-05-17 9:36AM EDT | 400.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 192.02% |
| MKTX230616C00420000 | 2023-04-21 10:49AM EDT | 420.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 210.40% |
| MKTX230616C00430000 | 2023-04-28 3:24PM EDT | 430.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 219.14% |
| MKTX230616C00450000 | 2023-05-12 3:49PM EDT | 450.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 235.69% |
| MKTX230616C00460000 | 2023-04-21 11:17AM EDT | 460.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 17 | 3 | 243.56% |
| MKTX230616C00470000 | 2023-04-21 11:52AM EDT | 470.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 251.22% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX230616P00195000 | 2023-04-26 9:33AM EDT | 195.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 2 | 201.07% |
| MKTX230616P00230000 | 2023-06-05 1:29PM EDT | 230.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 80.27% |
| MKTX230616P00250000 | 2023-06-06 3:32PM EDT | 250.00 | 0.91 | 0.00 | 3.50 | 0.00 | - | 2 | 2 | 73.02% |
| MKTX230616P00260000 | 2023-06-07 10:53AM EDT | 260.00 | 1.90 | 0.20 | 0.90 | 0.00 | - | 2 | 32 | 42.11% |
| MKTX230616P00270000 | 2023-06-09 11:42AM EDT | 270.00 | 2.40 | 1.70 | 2.05 | +0.30 | +14.29% | 3 | 101 | 33.17% |
| MKTX230616P00280000 | 2023-05-30 12:16PM EDT | 280.00 | 8.80 | 5.70 | 6.70 | 0.00 | - | 1 | 22 | 34.01% |
| MKTX230616P00290000 | 2023-06-08 12:55PM EDT | 290.00 | 15.95 | 12.60 | 17.40 | 0.00 | - | 20 | 10 | 63.72% |
| MKTX230616P00300000 | 2023-06-06 11:25AM EDT | 300.00 | 27.00 | 19.00 | 26.20 | 0.00 | - | 1 | 1 | 72.71% |
| MKTX230616P00310000 | 2023-05-25 10:04AM EDT | 310.00 | 36.00 | 28.50 | 36.60 | 0.00 | - | 1 | 0 | 93.88% |
| MKTX230616P00320000 | 2023-04-27 12:21PM EDT | 320.00 | 18.70 | 36.00 | 43.70 | 0.00 | - | - | 0 | 63.28% |
© 2023 Yahoo. All rights reserved.