MarketAxess Holdings Inc. (MKTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
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 | 2024-04-18 10:11AM EDT | 175.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MKTX240517C00190000 | 2023-12-11 12:44PM EDT | 190.00 | 78.50 | 80.00 | 87.90 | 0.00 | - | - | 3 | 390.15% |
| MKTX240517C00195000 | 2023-11-27 12:45PM EDT | 195.00 | 46.63 | 101.00 | 109.70 | 0.00 | - | 1 | 4 | 522.55% |
| MKTX240517C00200000 | 2024-04-19 11:36AM EDT | 200.00 | 13.98 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| MKTX240517C00210000 | 2024-04-22 11:39AM EDT | 210.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 16 | 111 | 3.13% |
| MKTX240517C00220000 | 2024-04-22 2:50PM EDT | 220.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 129 | 6.25% |
| MKTX240517C00230000 | 2024-04-22 3:51PM EDT | 230.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 427 | 12.50% |
| MKTX240517C00240000 | 2024-04-17 12:55PM EDT | 240.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 121 | 12.50% |
| MKTX240517C00250000 | 2024-04-22 10:48AM EDT | 250.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| MKTX240517C00260000 | 2024-04-22 9:40AM EDT | 260.00 | 0.35 | 0.05 | 0.00 | 0.00 | - | 4 | 52 | 25.00% |
| MKTX240517C00270000 | 2024-04-19 3:43PM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 23 | 25.00% |
| MKTX240517C00280000 | 2024-03-18 11:16AM EDT | 280.00 | 1.91 | 0.00 | 4.80 | 0.00 | - | 1 | 65 | 90.98% |
| 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 | 93.92% |
| MKTX240517C00310000 | 2024-04-16 3:45PM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| MKTX240517C00320000 | 2024-02-05 11:02AM EDT | 320.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 92.53% |
| 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 | 93.51% |
| 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 | 179.14% |
| MKTX240517C00410000 | 2024-01-19 10:30AM EDT | 410.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 160.69% |
| MKTX240517C00420000 | 2024-01-19 10:30AM EDT | 420.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 164.75% |
| MKTX240517C00430000 | 2024-02-02 3:30PM EDT | 430.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 126.27% |
| MKTX240517C00440000 | 2024-01-26 10:30AM EDT | 440.00 | 1.70 | 0.00 | 1.40 | 0.00 | - | 2 | 5 | 139.99% |
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 | 179.39% |
| 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 | 104.66% |
| MKTX240517P00150000 | 2023-11-01 12:15PM EDT | 150.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 96.58% |
| MKTX240517P00160000 | 2024-04-19 9:43AM EDT | 160.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| MKTX240517P00165000 | 2024-04-19 3:37PM EDT | 165.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 12.50% |
| MKTX240517P00170000 | 2024-04-22 9:49AM EDT | 170.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 12.50% |
| MKTX240517P00175000 | 2024-04-19 3:46PM EDT | 175.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| MKTX240517P00180000 | 2024-04-19 9:58AM EDT | 180.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
| MKTX240517P00185000 | 2024-04-22 11:42AM EDT | 185.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 6.25% |
| MKTX240517P00190000 | 2024-04-22 1:57PM EDT | 190.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 173 | 6.25% |
| MKTX240517P00195000 | 2024-04-19 3:57PM EDT | 195.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 3.13% |
| MKTX240517P00200000 | 2024-04-22 11:27AM EDT | 200.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 1.56% |
| MKTX240517P00210000 | 2024-04-22 1:51PM EDT | 210.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 15 | 438 | 0.00% |
| MKTX240517P00220000 | 2024-04-22 3:05PM EDT | 220.00 | 19.39 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| MKTX240517P00230000 | 2024-04-18 10:55AM EDT | 230.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 0.00% |
| MKTX240517P00240000 | 2024-04-17 12:49PM EDT | 240.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 0.00% |
| MKTX240517P00250000 | 2024-04-01 12:33PM EDT | 250.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MKTX240517P00260000 | 2024-03-18 11:16AM EDT | 260.00 | 39.31 | 53.10 | 63.00 | 0.00 | - | 1 | 6 | 70.90% |
| MKTX240517P00270000 | 2024-03-18 11:16AM EDT | 270.00 | 53.17 | 63.20 | 73.00 | 0.00 | - | 1 | 2 | 79.05% |
| 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.