Options Chain for MARKETAXESS HLDGS INC COM (MKTX) - $201.37 as of 4/18/2024 7:18:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 88.20 | 98.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 115.00 | 83.20 | 93.00 | % | 0 | 0 | 9.80 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 120.00 | 78.20 | 88.00 | % | 0 | 0 | 9.22 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 125.00 | 73.20 | 83.00 | % | 0 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 130.00 | 68.20 | 78.00 | % | 0 | 0 | 8.12 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 135.00 | 63.20 | 72.90 | % | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 140.00 | 58.20 | 68.00 | % | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 145.00 | 53.30 | 63.00 | % | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 150.00 | 48.30 | 58.00 | % | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 155.00 | 43.90 | 52.80 | % | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 160.00 | 38.40 | 48.00 | 62.10 | 0.00 | 0.00% | 0 | 10 | 5.21 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/18/2024 4:00:03 PM EST |
| 165.00 | 33.20 | 43.00 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 170.00 | 28.40 | 38.00 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 175.00 | 23.60 | 33.00 | % | 0 | 0 | 3.88 | 0.97 | 0.01 | -0.40 | 4/18/2024 4:00:03 PM EST | |||
| 180.00 | 18.20 | 27.90 | % | 0 | 0 | 3.40 | 0.93 | 0.01 | -0.90 | 4/18/2024 4:00:03 PM EST | |||
| 185.00 | 13.20 | 22.80 | 36.50 | 0.00 | 0.00% | 0 | 0 | 2.93 | 0.89 | 0.01 | -1.22 | 3/21/2024 | 4/18/2024 4:00:03 PM EST |
| 190.00 | 8.00 | 17.80 | % | 0 | 0 | 2.48 | 0.82 | 0.02 | -1.77 | 4/18/2024 4:00:03 PM EST | |||
| 195.00 | 4.00 | 12.70 | % | 0 | 0 | 1.98 | 0.72 | 0.02 | -2.20 | 4/18/2024 4:00:03 PM EST | |||
| 200.00 | 0.35 | 8.90 | 6.00 | 0.00 | 0.00% | 0 | 7 | 1.77 | 0.59 | 0.03 | -2.55 | 4/16/2024 | 4/18/2024 4:00:03 PM EST |
| 210.00 | 0.00 | 1.75 | 1.20 | 0.00 | 0.00% | 0 | 76 | 1.04 | 0.31 | 0.03 | -2.30 | 4/16/2024 | 4/18/2024 4:00:03 PM EST |
| 220.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 113 | 1.58 | 0.12 | 0.01 | -1.32 | 4/15/2024 | 4/18/2024 4:00:03 PM EST |
| 230.00 | 0.00 | 0.85 | 0.83 | +0.73 | +730.00% | 1 | 175 | 1.80 | 0.04 | 0.01 | -0.52 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 240.00 | 0.00 | 0.30 | 0.68 | +0.58 | +580.00% | 1 | 288 | 1.80 | 0.01 | 0.00 | -0.15 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 250.00 | 0.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 25 | 3.01 | 0.00 | 0.00 | -0.03 | 4/5/2024 | 4/18/2024 4:00:03 PM EST |
| 260.00 | 0.00 | 1.50 | 1.12 | 0.00 | 0.00% | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/18/2024 4:00:03 PM EST |
| 270.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 5 | 5.21 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/18/2024 4:00:03 PM EST |
| 280.00 | 0.00 | 1.50 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 290.00 | 0.00 | 4.80 | % | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 300.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 310.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 320.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 4/18/2024 4:00:03 PM EST |
| 330.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 120.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 130.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 145.00 | 0.00 | 1.50 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.50 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 155.00 | 0.00 | 1.50 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 160.00 | 0.00 | 1.50 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 165.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 5 | 3.13 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:03 PM EST |
| 170.00 | 0.00 | 1.50 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.65 | 0.99 | 0.00 | 0.00% | 0 | 63 | 1.95 | -0.03 | 0.01 | -0.40 | 3/7/2024 | 4/18/2024 4:00:03 PM EST |
| 180.00 | 0.00 | 0.55 | 0.05 | -0.09 | -64.29% | 1 | 101 | 1.59 | -0.07 | 0.01 | -0.90 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 185.00 | 0.00 | 1.50 | 1.22 | 0.00 | 0.00% | 0 | 60 | 1.76 | -0.11 | 0.01 | -1.22 | 3/12/2024 | 4/18/2024 4:00:03 PM EST |
| 190.00 | 0.00 | 1.50 | 0.31 | 0.00 | 0.00% | 0 | 124 | 1.40 | -0.18 | 0.02 | -1.77 | 4/17/2024 | 4/18/2024 4:00:03 PM EST |
| 195.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 12 | 1.94 | -0.28 | 0.02 | -2.20 | 4/15/2024 | 4/18/2024 4:00:03 PM EST |
| 200.00 | 0.30 | 9.60 | 0.60 | -0.93 | -60.79% | 15 | 97 | 1.44 | -0.41 | 0.03 | -2.55 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 210.00 | 3.50 | 11.30 | 7.92 | +0.50 | +6.74% | 12 | 310 | 1.64 | -0.69 | 0.03 | -2.30 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 220.00 | 12.00 | 21.50 | 17.33 | +9.63 | +125.07% | 1 | 83 | 2.42 | -0.88 | 0.01 | -1.32 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 230.00 | 22.00 | 31.70 | 16.70 | 0.00 | 0.00% | 0 | 5 | 3.11 | -0.96 | 0.01 | -0.52 | 4/12/2024 | 4/18/2024 4:00:03 PM EST |
| 240.00 | 32.00 | 41.70 | 21.00 | 0.00 | 0.00% | 0 | 0 | 3.66 | -0.99 | 0.00 | -0.15 | 3/26/2024 | 4/18/2024 4:00:03 PM EST |
| 250.00 | 42.00 | 51.80 | 34.50 | 0.00 | 0.00% | 0 | 0 | 4.20 | -1.00 | 0.00 | -0.03 | 4/1/2024 | 4/18/2024 4:00:03 PM EST |
| 260.00 | 52.00 | 61.70 | % | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 270.00 | 62.00 | 71.20 | % | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 280.00 | 72.00 | 81.60 | % | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 290.00 | 82.00 | 91.60 | % | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 300.00 | 92.00 | 101.80 | % | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 310.00 | 102.00 | 111.90 | % | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 320.00 | 112.00 | 121.70 | % | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 330.00 | 122.00 | 131.90 | % | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST |