NasdaqGS - Nasdaq Real Time Price • USD
MarketAxess Holdings Inc. (MKTX)
At close: 4:00 PM EDT
After hours: 5:27 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 | 23.00 | 32.10 | 0.00 | 0.00% | 1 | 1 | 52.93% |
| MKTX240517C00190000 | 5/7/2024 2:47 PM | 190 | 18.40 | 8.00 | 17.90 | 0.00 | 0.00% | 3 | 0 | 82.76% |
| MKTX240517C00195000 | 11/27/2023 4:45 PM | 195 | 46.63 | 101.00 | 109.70 | 0.00 | 0.00% | 1 | 4 | 838.23% |
| MKTX240517C00200000 | 5/8/2024 4:15 PM | 200 | 5.00 | 3.40 | 6.40 | -1.40 | -21.88% | 3 | 107 | 39.32% |
| MKTX240517C00210000 | 5/8/2024 7:46 PM | 210 | 1.46 | 0.90 | 3.70 | -0.09 | -5.81% | 20 | 79 | 50.77% |
| MKTX240517C00220000 | 5/8/2024 5:46 PM | 220 | 0.40 | 0.10 | 1.45 | -0.28 | -41.18% | 4 | 115 | 50.57% |
| MKTX240517C00230000 | 5/7/2024 2:34 PM | 230 | 0.79 | 0.00 | 1.30 | 0.00 | 0.00% | 10 | 464 | 54.10% |
| MKTX240517C00240000 | 5/7/2024 2:34 PM | 240 | 1.20 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 130 | 94.73% |
| MKTX240517C00250000 | 5/8/2024 4:04 PM | 250 | 0.10 | 0.00 | 0.10 | -0.50 | -83.33% | 3 | 26 | 52.93% |
| MKTX240517C00260000 | 4/22/2024 1:40 PM | 260 | 0.35 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 52 | 57.03% |
| MKTX240517C00270000 | 4/19/2024 7:43 PM | 270 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 35 | 23 | 69.14% |
| MKTX240517C00280000 | 3/18/2024 3:16 PM | 280 | 1.91 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 65 | 146.70% |
| MKTX240517C00290000 | 5/8/2024 2:03 PM | 290 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 2 | 35 | 78.13% |
| MKTX240517C00300000 | 5/7/2024 3:40 PM | 300 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 39 | 84.38% |
| MKTX240517C00310000 | 5/6/2024 2:51 PM | 310 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 20 | 25 | 105.08% |
| MKTX240517C00320000 | 2/5/2024 3:02 PM | 320 | 1.20 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 3 | 148.58% |
| 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 | 149.90% |
| 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 | 286.18% |
| MKTX240517C00410000 | 1/19/2024 2:30 PM | 410 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 256.64% |
| MKTX240517C00420000 | 1/19/2024 2:30 PM | 420 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 10 | 263.04% |
| MKTX240517C00430000 | 2/2/2024 7:30 PM | 430 | 0.90 | 0.00 | 0.80 | 0.00 | 0.00% | 2 | 3 | 201.66% |
| MKTX240517C00440000 | 1/26/2024 2:30 PM | 440 | 1.70 | 0.00 | 1.40 | 0.00 | 0.00% | 2 | 5 | 223.44% |
| 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 | 281.30% |
| MKTX240517P00110000 | 5/2/2024 2:39 PM | 110 | 0.10 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 2 | 190.53% |
| MKTX240517P00145000 | 3/19/2024 7:25 PM | 145 | 0.90 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 162.84% |
| MKTX240517P00150000 | 11/1/2023 4:15 PM | 150 | 3.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 17 | 150.02% |
| MKTX240517P00160000 | 5/7/2024 4:19 PM | 160 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 6 | 28 | 92.43% |
| MKTX240517P00165000 | 4/19/2024 7:37 PM | 165 | 1.05 | 0.05 | 1.05 | 0.00 | 0.00% | 10 | 19 | 77.15% |
| MKTX240517P00170000 | 5/1/2024 3:59 PM | 170 | 0.70 | 0.05 | 4.80 | 0.00 | 0.00% | 22 | 169 | 101.42% |
| MKTX240517P00175000 | 5/1/2024 5:41 PM | 175 | 1.10 | 0.05 | 9.60 | 0.00 | 0.00% | 1 | 12 | 117.31% |
| MKTX240517P00180000 | 5/6/2024 7:42 PM | 180 | 1.50 | 0.05 | 9.50 | 0.00 | 0.00% | 14 | 20 | 102.98% |
| MKTX240517P00185000 | 5/7/2024 7:47 PM | 185 | 0.81 | 0.05 | 9.60 | 0.00 | 0.00% | 15 | 82 | 89.53% |
| MKTX240517P00190000 | 5/7/2024 7:47 PM | 190 | 0.93 | 0.00 | 1.25 | -0.38 | -29.01% | 2 | 171 | 40.50% |
| MKTX240517P00195000 | 5/8/2024 6:16 PM | 195 | 1.65 | 0.05 | 3.70 | 0.40 | 32.00% | 3 | 47 | 51.09% |
| MKTX240517P00200000 | 5/8/2024 7:45 PM | 200 | 2.90 | 2.50 | 8.80 | 0.35 | 13.73% | 4 | 239 | 50.45% |
| MKTX240517P00210000 | 5/1/2024 3:01 PM | 210 | 10.00 | 4.60 | 13.00 | 0.00 | 0.00% | 20 | 447 | 62.83% |
| MKTX240517P00220000 | 5/1/2024 3:01 PM | 220 | 21.13 | 13.20 | 22.60 | 0.00 | 0.00% | 20 | 159 | 83.33% |
| MKTX240517P00230000 | 5/8/2024 7:06 PM | 230 | 33.00 | 23.00 | 32.80 | 7.50 | 29.41% | 324 | 84 | 105.25% |
| MKTX240517P00240000 | 5/8/2024 7:06 PM | 240 | 43.60 | 33.00 | 42.80 | 9.05 | 26.19% | 304 | 63 | 123.18% |
| MKTX240517P00250000 | 5/8/2024 7:06 PM | 250 | 44.00 | 43.00 | 52.80 | -1.55 | -3.40% | 20 | 4 | 58.59% |
| MKTX240517P00260000 | 4/23/2024 2:43 PM | 260 | 56.45 | 53.00 | 62.80 | 0.00 | 0.00% | 1 | 1 | 67.77% |
| MKTX240517P00270000 | 3/18/2024 3:16 PM | 270 | 53.17 | 63.20 | 73.00 | 0.00 | 0.00% | 1 | 2 | 88.48% |
| 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.
111.30
+0.83%
LPLA LPL Financial Holdings Inc.
267.03
-0.72%
IBKR Interactive Brokers Group, Inc.
119.72
-0.68%
EVR Evercore Inc.
193.56
+0.24%
HLI Houlihan Lokey, Inc.
132.89
-1.01%
PIPR Piper Sandler Companies
212.27
-0.10%
PJT PJT Partners Inc.
99.34
-0.09%
JEF Jefferies Financial Group Inc.
45.84
+0.42%
VIRT Virtu Financial, Inc.
22.42
+0.27%
MC Moelis & Company
52.93
+1.73%