NasdaqGS - Nasdaq Real Time Price • USD
MarketAxess Holdings Inc. (MKTX)
As of 1:06 PM EDT. Market Open.
| 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 | 24.10 | 33.00 | 0.00 | 0.00% | 1 | 1 | 74.51% |
| MKTX240517C00190000 | 12/11/2023 4:44 PM | 190 | 78.50 | 80.00 | 87.90 | 0.00 | 0.00% | - | 3 | 399.10% |
| MKTX240517C00195000 | 11/27/2023 4:45 PM | 195 | 46.63 | 101.00 | 109.70 | 0.00 | 0.00% | 1 | 4 | 534.36% |
| MKTX240517C00200000 | 4/19/2024 3:36 PM | 200 | 13.98 | 9.70 | 10.80 | 0.00 | 0.00% | 1 | 25 | 42.99% |
| MKTX240517C00210000 | 4/24/2024 2:51 PM | 210 | 5.43 | 5.20 | 6.10 | -0.87 | -13.81% | 1 | 105 | 42.22% |
| MKTX240517C00220000 | 4/24/2024 2:51 PM | 220 | 2.68 | 2.75 | 3.30 | -1.02 | -27.57% | 1 | 129 | 42.87% |
| MKTX240517C00230000 | 4/23/2024 4:50 PM | 230 | 2.00 | 0.60 | 2.55 | 0.00 | 0.00% | 14 | 439 | 50.10% |
| MKTX240517C00240000 | 4/23/2024 4:45 PM | 240 | 0.94 | 0.10 | 1.25 | 0.00 | 0.00% | 7 | 128 | 49.10% |
| MKTX240517C00250000 | 4/22/2024 2:48 PM | 250 | 0.60 | 0.15 | 4.80 | 0.00 | 0.00% | 2 | 26 | 69.43% |
| MKTX240517C00260000 | 4/22/2024 1:40 PM | 260 | 0.35 | 0.05 | 4.80 | 0.00 | 0.00% | 4 | 52 | 77.69% |
| MKTX240517C00270000 | 4/19/2024 7:43 PM | 270 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 35 | 23 | 85.55% |
| MKTX240517C00280000 | 3/18/2024 3:16 PM | 280 | 1.91 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 65 | 93.09% |
| MKTX240517C00290000 | 4/9/2024 2:25 PM | 290 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 25.00% |
| MKTX240517C00300000 | 3/19/2024 3:01 PM | 300 | 0.75 | 0.00 | 3.00 | 0.00 | 0.00% | 1 | 19 | 96.09% |
| MKTX240517C00310000 | 4/16/2024 7:45 PM | 310 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 4 | 66.80% |
| MKTX240517C00320000 | 2/5/2024 3:02 PM | 320 | 1.20 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 3 | 94.63% |
| 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 | 95.61% |
| 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 | 183.08% |
| MKTX240517C00410000 | 1/19/2024 2:30 PM | 410 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 164.23% |
| MKTX240517C00420000 | 1/19/2024 2:30 PM | 420 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 10 | 168.36% |
| MKTX240517C00430000 | 2/2/2024 7:30 PM | 430 | 0.90 | 0.00 | 0.80 | 0.00 | 0.00% | 2 | 3 | 129.10% |
| MKTX240517C00440000 | 1/26/2024 2:30 PM | 440 | 1.70 | 0.00 | 1.40 | 0.00 | 0.00% | 2 | 5 | 143.07% |
| 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 | 182.89% |
| MKTX240517P00110000 | 10/9/2023 1:30 PM | 110 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| MKTX240517P00145000 | 3/19/2024 7:25 PM | 145 | 0.90 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 106.59% |
| MKTX240517P00150000 | 11/1/2023 4:15 PM | 150 | 3.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 17 | 98.34% |
| MKTX240517P00160000 | 4/19/2024 1:43 PM | 160 | 0.64 | 0.05 | 4.80 | 0.00 | 0.00% | 1 | 23 | 82.64% |
| MKTX240517P00165000 | 4/19/2024 7:37 PM | 165 | 1.05 | 0.05 | 10.00 | 0.00 | 0.00% | 10 | 19 | 96.96% |
| MKTX240517P00170000 | 4/22/2024 1:49 PM | 170 | 3.00 | 0.15 | 4.30 | 0.00 | 0.00% | 2 | 165 | 65.26% |
| MKTX240517P00175000 | 4/19/2024 7:46 PM | 175 | 1.75 | 0.10 | 2.85 | 0.00 | 0.00% | 2 | 12 | 50.68% |
| MKTX240517P00180000 | 4/19/2024 1:58 PM | 180 | 2.86 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 16 | 12.50% |
| MKTX240517P00185000 | 4/24/2024 2:02 PM | 185 | 2.92 | 1.65 | 4.40 | 0.02 | 0.69% | 10 | 48 | 57.28% |
| MKTX240517P00190000 | 4/24/2024 4:45 PM | 190 | 4.10 | 3.70 | 4.80 | 1.20 | 41.38% | 11 | 184 | 50.70% |
| MKTX240517P00195000 | 4/23/2024 7:14 PM | 195 | 4.30 | 5.20 | 6.70 | 0.00 | 0.00% | 4 | 42 | 51.29% |
| MKTX240517P00200000 | 4/23/2024 6:25 PM | 200 | 7.00 | 7.40 | 8.80 | 0.00 | 0.00% | 26 | 72 | 50.95% |
| MKTX240517P00210000 | 4/24/2024 4:30 PM | 210 | 13.50 | 10.40 | 14.10 | 1.40 | 11.57% | 1 | 461 | 50.17% |
| MKTX240517P00220000 | 4/22/2024 7:05 PM | 220 | 19.39 | 17.20 | 23.90 | 0.00 | 0.00% | 1 | 159 | 65.82% |
| MKTX240517P00230000 | 4/23/2024 3:43 PM | 230 | 28.00 | 25.10 | 32.90 | 0.00 | 0.00% | 2 | 82 | 50.60% |
| MKTX240517P00240000 | 4/17/2024 4:49 PM | 240 | 38.45 | 34.00 | 42.40 | 0.00 | 0.00% | 3 | 86 | 54.54% |
| MKTX240517P00250000 | 4/1/2024 4:33 PM | 250 | 35.50 | 44.00 | 53.00 | 0.00 | 0.00% | 1 | 8 | 66.36% |
| MKTX240517P00260000 | 4/23/2024 2:43 PM | 260 | 56.45 | 53.30 | 63.00 | 0.00 | 0.00% | 1 | 6 | 71.36% |
| MKTX240517P00270000 | 3/18/2024 3:16 PM | 270 | 53.17 | 63.20 | 73.00 | 0.00 | 0.00% | 1 | 2 | 78.54% |
| 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.
102.20
+0.36%
VIRT Virtu Financial, Inc.
22.35
+5.47%
IBKR Interactive Brokers Group, Inc.
115.47
+0.68%
RJF Raymond James Financial, Inc.
127.47
+0.26%
LPLA LPL Financial Holdings Inc.
266.84
-0.02%
JEF Jefferies Financial Group Inc.
43.98
-1.37%
PJT PJT Partners Inc.
94.23
-1.69%
BGC BGC Group, Inc.
7.88
+1.29%
SCHW The Charles Schwab Corporation
75.29
+0.08%
MS-PI Morgan Stanley
25.15
-0.24%