MarketAxess Holdings Inc. (MKTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 2024-05-13 9:46AM EDT | 175.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKTX240517C00190000 | 2024-05-07 10:47AM EDT | 190.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MKTX240517C00195000 | 2023-11-27 12:45PM EDT | 195.00 | 46.63 | 101.00 | 109.70 | 0.00 | - | 1 | 4 | 1,500.73% |
| MKTX240517C00200000 | 2024-05-14 2:29PM EDT | 200.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKTX240517C00210000 | 2024-05-13 1:40PM EDT | 210.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MKTX240517C00220000 | 2024-05-13 3:30PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MKTX240517C00230000 | 2024-05-14 1:36PM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MKTX240517C00240000 | 2024-05-07 10:34AM EDT | 240.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MKTX240517C00250000 | 2024-05-14 10:18AM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MKTX240517C00260000 | 2024-05-13 11:32AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MKTX240517C00270000 | 2024-04-19 3:43PM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| MKTX240517C00280000 | 2024-03-18 11:16AM EDT | 280.00 | 1.91 | 0.00 | 4.80 | 0.00 | - | 1 | 65 | 260.79% |
| MKTX240517C00290000 | 2024-05-10 10:11AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MKTX240517C00300000 | 2024-05-07 11:40AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MKTX240517C00310000 | 2024-05-06 10:51AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MKTX240517C00320000 | 2024-02-05 11:02AM EDT | 320.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 265.72% |
| 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 | 268.56% |
| 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 | 515.23% |
| MKTX240517C00410000 | 2024-01-19 10:30AM EDT | 410.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 462.21% |
| MKTX240517C00420000 | 2024-01-19 10:30AM EDT | 420.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 473.93% |
| MKTX240517C00430000 | 2024-02-02 3:30PM EDT | 430.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 363.28% |
| MKTX240517C00440000 | 2024-01-26 10:30AM EDT | 440.00 | 1.70 | 0.00 | 1.40 | 0.00 | - | 2 | 5 | 402.73% |
Putsfor17 May 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 | 519.34% |
| MKTX240517P00110000 | 2024-05-02 10:39AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MKTX240517P00125000 | 2024-05-06 3:39PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MKTX240517P00130000 | 2024-05-06 12:11PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MKTX240517P00135000 | 2024-05-06 10:39AM EDT | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MKTX240517P00145000 | 2024-03-19 3:25PM EDT | 145.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 303.86% |
| MKTX240517P00150000 | 2023-11-01 12:15PM EDT | 150.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 280.57% |
| MKTX240517P00160000 | 2024-05-07 12:19PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MKTX240517P00165000 | 2024-05-10 9:34AM EDT | 165.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MKTX240517P00170000 | 2024-05-10 3:04PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| MKTX240517P00175000 | 2024-05-10 3:25PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MKTX240517P00180000 | 2024-05-10 2:42PM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MKTX240517P00185000 | 2024-05-14 10:41AM EDT | 185.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MKTX240517P00190000 | 2024-05-14 10:41AM EDT | 190.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MKTX240517P00195000 | 2024-05-13 10:41AM EDT | 195.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MKTX240517P00200000 | 2024-05-14 12:11PM EDT | 200.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MKTX240517P00210000 | 2024-05-14 10:55AM EDT | 210.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKTX240517P00220000 | 2024-05-14 9:52AM EDT | 220.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKTX240517P00230000 | 2024-05-08 3:06PM EDT | 230.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKTX240517P00240000 | 2024-05-08 3:06PM EDT | 240.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MKTX240517P00250000 | 2024-05-08 3:06PM EDT | 250.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKTX240517P00260000 | 2024-04-23 10:43AM EDT | 260.00 | 56.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MKTX240517P00270000 | 2024-03-18 11:16AM EDT | 270.00 | 53.17 | 63.20 | 73.00 | 0.00 | - | 1 | 2 | 242.53% |
| 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.