NasdaqGS - Delayed Quote • USD
MarketAxess Holdings Inc. (MKTX)
At close: May 2 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX240517C00105000 | 1/31/2024 4:22 PM | 105 | 144.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MKTX240517C00175000 | 4/18/2024 2:11 PM | 175 | 28.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MKTX240517C00190000 | 12/11/2023 4:44 PM | 190 | 78.50 | 80.00 | 87.90 | 0.00 | 0.00% | - | 3 | 476.77% |
| MKTX240517C00195000 | 11/27/2023 4:45 PM | 195 | 46.63 | 101.00 | 109.70 | 0.00 | 0.00% | 1 | 4 | 643.60% |
| MKTX240517C00200000 | 4/19/2024 3:36 PM | 200 | 13.98 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MKTX240517C00210000 | 5/2/2024 3:12 PM | 210 | 6.58 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.78% |
| MKTX240517C00220000 | 5/2/2024 6:31 PM | 220 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 6.25% |
| MKTX240517C00230000 | 5/1/2024 3:58 PM | 230 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 12.50% |
| MKTX240517C00240000 | 4/29/2024 6:26 PM | 240 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MKTX240517C00250000 | 4/26/2024 7:39 PM | 250 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MKTX240517C00260000 | 4/22/2024 1:40 PM | 260 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| MKTX240517C00270000 | 4/19/2024 7:43 PM | 270 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 25.00% |
| MKTX240517C00280000 | 3/18/2024 3:16 PM | 280 | 1.91 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 65 | 110.01% |
| MKTX240517C00290000 | 4/9/2024 2:25 PM | 290 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| MKTX240517C00300000 | 3/19/2024 3:01 PM | 300 | 0.75 | 0.00 | 3.00 | 0.00 | 0.00% | 1 | 19 | 114.58% |
| MKTX240517C00310000 | 5/1/2024 2:11 PM | 310 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MKTX240517C00320000 | 2/5/2024 3:02 PM | 320 | 1.20 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 3 | 113.57% |
| MKTX240517C00330000 | 1/23/2024 2:30 PM | 330 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 5 | 50.00% |
| MKTX240517C00340000 | 2/1/2024 4:55 PM | 340 | 0.75 | 0.00 | 0.85 | 0.00 | 0.00% | - | 1 | 115.33% |
| MKTX240517C00350000 | 1/31/2024 8:53 PM | 350 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| MKTX240517C00390000 | 12/28/2023 2:53 PM | 390 | 3.40 | 0.05 | 9.80 | 0.00 | 0.00% | - | 0 | 223.61% |
| MKTX240517C00410000 | 1/19/2024 2:30 PM | 410 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 200.81% |
| MKTX240517C00420000 | 1/19/2024 2:30 PM | 420 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 10 | 206.08% |
| MKTX240517C00430000 | 2/2/2024 7:30 PM | 430 | 0.90 | 0.00 | 0.80 | 0.00 | 0.00% | 2 | 3 | 157.91% |
| MKTX240517C00440000 | 1/26/2024 2:30 PM | 440 | 1.70 | 0.00 | 1.40 | 0.00 | 0.00% | 2 | 5 | 175.24% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MKTX240517P00105000 | 11/8/2023 5:42 PM | 105 | 0.67 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 237.65% |
| MKTX240517P00110000 | 5/2/2024 2:39 PM | 110 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MKTX240517P00145000 | 3/19/2024 7:25 PM | 145 | 0.90 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 141.94% |
| MKTX240517P00150000 | 11/1/2023 4:15 PM | 150 | 3.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 17 | 131.64% |
| MKTX240517P00160000 | 4/19/2024 1:43 PM | 160 | 0.64 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MKTX240517P00165000 | 4/19/2024 7:37 PM | 165 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| MKTX240517P00170000 | 5/1/2024 3:59 PM | 170 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 25.00% |
| MKTX240517P00175000 | 5/1/2024 5:41 PM | 175 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MKTX240517P00180000 | 5/1/2024 3:35 PM | 180 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| MKTX240517P00185000 | 4/29/2024 6:26 PM | 185 | 2.75 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| MKTX240517P00190000 | 5/2/2024 7:18 PM | 190 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| MKTX240517P00195000 | 5/2/2024 1:37 PM | 195 | 5.66 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| MKTX240517P00200000 | 5/2/2024 3:44 PM | 200 | 6.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| MKTX240517P00210000 | 5/1/2024 3:01 PM | 210 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| MKTX240517P00220000 | 5/1/2024 3:01 PM | 220 | 21.13 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| MKTX240517P00230000 | 4/29/2024 6:59 PM | 230 | 27.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MKTX240517P00240000 | 4/17/2024 4:49 PM | 240 | 38.45 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MKTX240517P00250000 | 5/2/2024 2:29 PM | 250 | 45.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MKTX240517P00260000 | 4/23/2024 2:43 PM | 260 | 56.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MKTX240517P00270000 | 3/18/2024 3:16 PM | 270 | 53.17 | 63.20 | 73.00 | 0.00 | 0.00% | 1 | 2 | 143.85% |
| MKTX240517P00280000 | 2/16/2024 2:55 PM | 280 | 60.90 | 57.10 | 66.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MKTX240517P00290000 | 1/2/2024 2:55 PM | 290 | 23.00 | 66.70 | 76.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
Related Tickers
TW Tradeweb Markets Inc.
105.50
+1.55%
PIPR Piper Sandler Companies
203.16
+2.45%
IBKR Interactive Brokers Group, Inc.
119.80
+2.48%
LPLA LPL Financial Holdings Inc.
269.47
+1.50%
JEF Jefferies Financial Group Inc.
43.91
+1.60%
MC Moelis & Company
51.86
+2.90%
VIRT Virtu Financial, Inc.
22.07
+0.36%
EVR Evercore Inc.
186.53
+1.33%
RJF Raymond James Financial, Inc.
123.97
+1.16%
HLI Houlihan Lokey, Inc.
130.55
+2.52%