MarketAxess Holdings Inc. (MKTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX240816C00135000 | 2024-05-24 3:18PM EDT | 135.00 | 82.50 | 60.70 | 70.00 | 0.00 | - | 1 | 4 | 58.11% |
| MKTX240816C00195000 | 2024-02-26 4:17PM EDT | 195.00 | 35.00 | 30.00 | 39.00 | 0.00 | - | 1 | 0 | 90.69% |
| MKTX240816C00200000 | 2024-05-23 10:18AM EDT | 200.00 | 25.50 | 8.90 | 17.00 | 0.00 | - | 12 | 31 | 48.05% |
| MKTX240816C00210000 | 2024-05-29 11:16AM EDT | 210.00 | 9.70 | 4.60 | 13.00 | 0.00 | - | 13 | 201 | 48.14% |
| MKTX240816C00220000 | 2024-05-28 2:43PM EDT | 220.00 | 8.26 | 1.75 | 10.00 | 0.00 | - | 1 | 19 | 48.79% |
| MKTX240816C00230000 | 2024-05-22 1:36PM EDT | 230.00 | 10.70 | 0.10 | 9.90 | 0.00 | - | 2 | 42 | 56.33% |
| MKTX240816C00240000 | 2024-05-15 3:49PM EDT | 240.00 | 5.60 | 0.05 | 9.90 | 0.00 | - | 6 | 35 | 63.34% |
| MKTX240816C00250000 | 2024-05-15 12:02PM EDT | 250.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 30 | 101 | 52.02% |
| MKTX240816C00260000 | 2024-05-15 10:35AM EDT | 260.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 57.31% |
| MKTX240816C00270000 | 2024-05-23 9:30AM EDT | 270.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 50.78% |
| MKTX240816C00280000 | 2024-02-12 12:46PM EDT | 280.00 | 5.70 | 0.30 | 7.10 | 0.00 | - | 1 | 2 | 61.79% |
| MKTX240816C00290000 | 2024-02-07 11:18AM EDT | 290.00 | 5.10 | 0.05 | 5.20 | 0.00 | - | 1 | 1 | 60.22% |
| MKTX240816C00300000 | 2024-05-24 11:16AM EDT | 300.00 | 4.80 | 0.00 | 2.40 | 0.00 | - | 1 | 6 | 53.78% |
| MKTX240816C00310000 | 2024-05-15 3:19PM EDT | 310.00 | 0.63 | 0.10 | 1.80 | 0.00 | - | 1 | 19 | 54.54% |
| MKTX240816C00320000 | 2024-01-03 4:06PM EDT | 320.00 | 15.40 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 83.90% |
| MKTX240816C00330000 | 2024-01-23 10:30AM EDT | 330.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MKTX240816C00350000 | 2024-02-20 12:46PM EDT | 350.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 78.77% |
| MKTX240816C00360000 | 2024-01-25 12:10PM EDT | 360.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 81.62% |
| MKTX240816C00410000 | 2023-12-27 10:30AM EDT | 410.00 | 4.10 | 0.10 | 10.00 | 0.00 | - | - | 1 | 111.22% |
| MKTX240816C00420000 | 2023-12-27 10:30AM EDT | 420.00 | 3.20 | 0.10 | 9.90 | 0.00 | - | - | 1 | 113.45% |
| MKTX240816C00430000 | 2024-03-22 2:20PM EDT | 430.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 98.89% |
| MKTX240816C00440000 | 2024-02-26 2:05PM EDT | 440.00 | 0.62 | 0.00 | 1.65 | 0.00 | - | 1 | 2 | 84.11% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX240816P00110000 | 2024-02-07 1:18PM EDT | 110.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | - | 7 | 57.81% |
| MKTX240816P00135000 | 2024-01-31 2:47PM EDT | 135.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 6 | 66.41% |
| MKTX240816P00150000 | 2024-05-13 12:34PM EDT | 150.00 | 0.20 | 0.05 | 7.00 | 0.00 | - | 1 | 24 | 58.72% |
| MKTX240816P00160000 | 2024-05-09 2:36PM EDT | 160.00 | 1.60 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 55.99% |
| MKTX240816P00165000 | 2024-04-03 10:33AM EDT | 165.00 | 4.62 | 0.05 | 10.00 | 0.00 | - | 5 | 5 | 50.71% |
| MKTX240816P00170000 | 2024-05-13 11:29AM EDT | 170.00 | 2.40 | 0.10 | 10.00 | 0.00 | - | 1 | 14 | 63.76% |
| MKTX240816P00175000 | 2024-05-07 10:15AM EDT | 175.00 | 5.00 | 1.50 | 10.00 | 0.00 | - | 4 | 43 | 57.74% |
| MKTX240816P00180000 | 2024-05-28 3:41PM EDT | 180.00 | 3.50 | 1.35 | 10.00 | 0.00 | - | 2 | 15 | 51.72% |
| MKTX240816P00185000 | 2024-04-23 11:28AM EDT | 185.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| MKTX240816P00190000 | 2024-05-17 12:41PM EDT | 190.00 | 4.90 | 3.50 | 13.00 | 0.00 | - | 4 | 41 | 48.09% |
| MKTX240816P00195000 | 2024-05-14 12:03PM EDT | 195.00 | 9.60 | 7.00 | 14.30 | 0.00 | - | 2 | 85 | 44.94% |
| MKTX240816P00200000 | 2024-05-31 11:43AM EDT | 200.00 | 14.00 | 10.70 | 14.60 | +7.50 | +115.38% | 8 | 579 | 38.52% |
| MKTX240816P00210000 | 2024-05-28 11:57AM EDT | 210.00 | 13.40 | 14.70 | 22.20 | 0.00 | - | 2 | 77 | 42.96% |
| MKTX240816P00220000 | 2024-05-24 12:23PM EDT | 220.00 | 15.10 | 20.20 | 30.00 | 0.00 | - | 1 | 116 | 45.68% |
| MKTX240816P00230000 | 2024-05-29 11:53AM EDT | 230.00 | 30.15 | 28.00 | 37.00 | 0.00 | - | 1 | 11 | 43.87% |
| MKTX240816P00240000 | 2024-02-12 11:36AM EDT | 240.00 | 27.90 | 23.80 | 30.50 | 0.00 | - | 1 | 4 | 0.00% |
| MKTX240816P00250000 | 2024-05-30 10:22AM EDT | 250.00 | 49.51 | 47.00 | 56.00 | 0.00 | - | 1 | 3 | 52.55% |
| MKTX240816P00260000 | 2024-04-23 10:43AM EDT | 260.00 | 57.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MKTX240816P00270000 | 2024-03-07 11:47AM EDT | 270.00 | 60.60 | 45.70 | 54.00 | 0.00 | - | 1 | 3 | 0.00% |
| MKTX240816P00280000 | 2024-01-30 11:42AM EDT | 280.00 | 26.98 | 63.70 | 73.00 | 0.00 | - | 4 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.