Options Chain for MARKETAXESS HLDGS INC COM (MKTX) - $265.44 as of 11/20/2024 8:26:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 116.20 | 125.60 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 150.00 | 112.10 | 119.90 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 155.00 | 107.20 | 114.90 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 160.00 | 102.10 | 109.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 165.00 | 97.20 | 105.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 170.00 | 92.40 | 100.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 175.00 | 87.20 | 95.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 180.00 | 82.30 | 90.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 185.00 | 77.40 | 85.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 190.00 | 72.30 | 80.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 195.00 | 67.60 | 75.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 200.00 | 62.50 | 70.20 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 210.00 | 52.60 | 60.40 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 220.00 | 42.80 | 50.50 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.04 | 11/20/2024 3:59:58 PM EST | |||
| 230.00 | 33.00 | 40.90 | % | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.08 | 11/20/2024 3:59:58 PM EST | |||
| 240.00 | 23.70 | 32.30 | % | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.11 | 11/20/2024 3:59:58 PM EST | |||
| 250.00 | 15.50 | 23.50 | % | 0 | 0 | 0.29 | 0.79 | 0.01 | -0.15 | 11/20/2024 3:59:58 PM EST | |||
| 260.00 | 11.40 | 16.40 | 13.50 | 0.00 | 0.00% | 0 | 440 | 0.34 | 0.64 | 0.02 | -0.17 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 270.00 | 5.90 | 7.10 | 7.00 | 0.00 | 0.00% | 0 | 8 | 0.26 | 0.46 | 0.02 | -0.16 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 280.00 | 2.55 | 4.60 | 3.30 | 0.00 | 0.00% | 0 | 47 | 0.28 | 0.27 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 290.00 | 0.95 | 2.15 | 1.80 | 0.00 | 0.00% | 0 | 292 | 0.32 | 0.13 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 300.00 | 0.00 | 4.70 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.06 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 310.00 | 0.00 | 4.50 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.02 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 320.00 | 0.00 | 4.40 | 4.03 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.01 | 0.00 | -0.01 | 10/29/2024 | 11/20/2024 3:59:58 PM EST |
| 330.00 | 0.00 | 4.30 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 340.00 | 0.00 | 4.80 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 350.00 | 0.00 | 4.30 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 360.00 | 0.00 | 4.30 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 370.00 | 0.00 | 4.30 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 380.00 | 0.00 | 4.30 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 390.00 | 0.00 | 4.30 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 400.00 | 0.00 | 4.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 410.00 | 0.00 | 4.30 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 420.00 | 0.00 | 4.30 | 0.12 | 0.00 | 0.00% | 0 | 17 | 0.68 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 430.00 | 0.00 | 4.30 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.85 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 150.00 | 0.00 | 4.30 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 155.00 | 0.00 | 4.30 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 160.00 | 0.00 | 4.30 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 165.00 | 0.00 | 4.30 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 170.00 | 0.00 | 4.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 175.00 | 0.00 | 4.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 180.00 | 0.00 | 4.30 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 185.00 | 0.00 | 4.40 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 190.00 | 0.00 | 4.40 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.78 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 195.00 | 0.00 | 4.40 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 200.00 | 0.00 | 4.40 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 210.00 | 0.00 | 4.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 220.00 | 0.00 | 4.70 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.04 | 11/20/2024 3:59:58 PM EST | |||
| 230.00 | 0.00 | 4.70 | % | 0 | 0 | 0.52 | -0.05 | 0.00 | -0.08 | 11/20/2024 3:59:58 PM EST | |||
| 240.00 | 0.40 | 5.60 | 1.60 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.11 | 0.01 | -0.11 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 250.00 | 1.05 | 3.60 | 2.53 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.21 | 0.01 | -0.15 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 260.00 | 4.30 | 7.90 | 7.40 | 0.00 | 0.00% | 0 | 15 | 0.30 | -0.36 | 0.02 | -0.17 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 270.00 | 9.00 | 12.50 | 10.50 | 0.00 | 0.00% | 0 | 126 | 0.29 | -0.54 | 0.02 | -0.16 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 280.00 | 12.50 | 20.80 | 20.56 | 0.00 | 0.00% | 0 | 11 | 0.39 | -0.73 | 0.02 | -0.12 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 290.00 | 21.60 | 29.00 | % | 0 | 0 | 0.43 | -0.87 | 0.01 | -0.07 | 11/20/2024 3:59:58 PM EST | |||
| 300.00 | 30.30 | 38.80 | % | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.04 | 11/20/2024 3:59:58 PM EST | |||
| 310.00 | 41.10 | 48.80 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 320.00 | 51.10 | 58.80 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 330.00 | 61.10 | 68.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 340.00 | 71.10 | 78.80 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 350.00 | 81.10 | 88.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 360.00 | 91.10 | 98.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 370.00 | 101.10 | 108.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 380.00 | 111.10 | 118.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 390.00 | 121.10 | 128.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 400.00 | 131.10 | 138.80 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 410.00 | 141.10 | 148.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 420.00 | 151.10 | 158.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 430.00 | 161.10 | 168.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |