NASDAQ:MKTX - MarketAxess Options Chain

$367.03
-5.77 (-1.55 %)
(As of 07/19/2019 04:00 PM ET)
Today's Range
$366.35
Now: $367.03
$373.98
50-Day Range
$293.91
MA: $332.11
$371.70
52-Week Range
$172.09
Now: $367.03
$373.98
Volume248,592 shs
Average Volume695,066 shs
Market Capitalization$13.84 billion
P/E Ratio80.31
Dividend Yield0.55%
Beta0.22

Options Chain

MarketAxess (NASDAQ:MKTX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
8/16/2019$420.00$0.575Call200.2887210.047834
8/16/2019$410.00$0.875Call03 (+3)0.273291 (-0.002306)0.072654
8/16/2019$400.00$1.525Call200.258643 (-0.027134)0.120358
8/16/2019$390.00$3.100Call401 (+1)0.262158 (-0.017809)0.211386
8/16/2019$380.00$5.900Call03 (+3)0.271094 (-0.021324)0.336406
8/16/2019$370.00$10.100Call3140.281706 (-0.029218)0.477311
8/16/2019$360.00$15.300Call655 (+2)0.282439 (-0.018427)0.617659
8/16/2019$350.00$22.750Call870.309685 (-0.010859)0.730545
8/16/2019$340.00$30.900Call125 (-2)0.334392 (+0.004473)0.816009
8/16/2019$330.00$39.600Call17415 (-2)0.356822 (-0.015396)0.878706
8/16/2019$320.00$49.400Call1350.41402 (+0.020611)0.901703
8/16/2019$310.00$58.800Call6420 (-2)0.44322 (+0.151096)0.930806
8/16/2019$300.00$68.500Call033 (-2)0.488877 (+0.013067)0.947466
8/16/2019$290.00$78.350Call030.534045 (+0.037756)0.957021
8/16/2019$280.00$88.600Call02 (-1)0.628562 (+0.117917)0.954636
8/16/2019$270.00$98.050Call010.629192 (+0.06002)0.972224
8/16/2019$260.00$108.050Call020.698199 (+0.055231)0.974407
8/16/2019$250.00$118.050Call01100.770223 (+0.050298)0.976248
8/16/2019$240.00$128.050Call0170.844859 (+0.084703)0.977904
8/16/2019$230.00$137.750Call010.8401720.985822
8/16/2019$220.00$147.800Call000.927970.985566
8/16/2019$210.00$158.050Call0351.076490.981887
8/16/2019$200.00$167.850Call011.102140.98625
8/16/2019$195.00$172.950Call001.17466 (+0.381343)0.98501
8/16/2019$190.00$177.800Call001.17295 (+1.17271)0.987859
8/16/2019$185.00$182.900Call001.24870.986623
8/16/2019$180.00$187.400Call001.08392 (+1.08368)0.995639
8/16/2019$175.00$192.850Call011.327260.988084
8/16/2019$170.00$197.550Call001.279 (+0.245406)0.992977
8/16/2019$165.00$202.300Call001.139550.997794
8/16/2019$160.00$207.400Call001.26971 (+0.062284)0.995774
8/16/2019$155.00$212.800Call001.51552 (+0.322218)0.99002
8/16/2019$150.00$217.650Call001.51914 (+1.51889)0.992217
8/16/2019$145.00$222.300Call001.337070.997663
8/16/2019$140.00$227.300Call001.39161 (+1.39136)0.99763
8/16/2019$135.00$232.450Call011.583910.995317
8/16/2019$420.00$52.750Put00
8/16/2019$410.00$43.650Put000.256518 (-0.048009)-0.940554
8/16/2019$400.00$34.500Put01 (+1)0.259838 (-0.026623)-0.881402
8/16/2019$390.00$25.950Put000.259057 (-0.029943)-0.794777
8/16/2019$380.00$18.650Put000.266455 (-0.02733)-0.670248
8/16/2019$370.00$12.800Put16 (+1)0.276866 (-0.047047)-0.527678
8/16/2019$360.00$8.350Put1430.287218 (-0.026636)-0.388522
8/16/2019$350.00$4.550Put6427 (+25)0.279161 (-0.038111)-0.255744
8/16/2019$340.00$3.350Put0170.320811 (-0.026295)-0.180763
8/16/2019$330.00$2.200Put030.349792-0.121178
8/16/2019$320.00$1.500Put0150.373229-0.082235
8/16/2019$310.00$1.025Put0360.405749-0.055749
8/16/2019$300.00$0.800Put010.440049-0.041447
8/16/2019$290.00$0.650Put060.484038-0.031837
8/16/2019$280.00$0.550Put090.534393-0.025334
8/16/2019$270.00$0.450Put020.569549-0.019773
8/16/2019$260.00$0.400Put020.616815 (-0.015211)-0.016446
8/16/2019$250.00$0.000Put2623 (+441)0.629401 (-0.038297)0
8/16/2019$240.00$0.000Put030
8/16/2019$230.00$0.000Put020
8/16/2019$220.00$0.000Put060
8/16/2019$210.00$0.000Put080
8/16/2019$200.00$0.000Put040
8/16/2019$195.00$0.000Put0130
8/16/2019$190.00$0.000Put0930
8/16/2019$185.00$0.000Put01570
8/16/2019$180.00$0.000Put01860
8/16/2019$175.00$0.000Put000
8/16/2019$170.00$0.000Put0500
8/16/2019$165.00$0.000Put000
8/16/2019$160.00$0.000Put000
8/16/2019$155.00$0.000Put000
8/16/2019$150.00$0.000Put020
8/16/2019$145.00$0.000Put000
8/16/2019$140.00$0.000Put000
8/16/2019$135.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/20/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel