OPTION CHAIN FOR MARKETAXESS HOLDINGS INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires May 21, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 316.70 | 0.00 | 0.00 | 310.10 | 320.00 | 220.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 10.00 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 300.10 | 310.00 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 290.20 | 300.00 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 280.20 | 290.00 | 250.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 270.10 | 280.00 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 260.10 | 270.00 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 250.20 | 260.00 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | ||
| quote | 223.80 | 0.00 | 0.00 | 240.20 | 250.00 | 2.00 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 230.30 | 240.00 | 300.00 | quote | 0.85 | 0.00 | 0.00 | 0.10 | 0.40 | 13.00 | |
| quote | 0.00 | 0.00 | 0.00 | 220.30 | 230.00 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 210.30 | 220.00 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 200.30 | 210.00 | 330.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 190.50 | 200.00 | 340.00 | quote | 1.69 | 0.00 | 0.00 | 0.00 | 10.00 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 180.50 | 190.00 | 350.00 | quote | 2.95 | 0.00 | 0.00 | 0.00 | 10.00 | 13.00 | |
| quote | 0.00 | 0.00 | 0.00 | 171.70 | 180.00 | 360.00 | quote | 7.50 | 0.00 | 0.00 | 0.00 | 10.00 | 89.00 | |
| quote | 0.00 | 0.00 | 0.00 | 161.90 | 170.00 | 370.00 | quote | 3.10 | 0.00 | 0.00 | 0.00 | 10.00 | 32.00 | |
| quote | 140.10 | 0.00 | 0.00 | 152.20 | 159.80 | 1.00 | 380.00 | quote | 0.70 | 0.00 | 0.00 | 0.00 | 10.00 | 4.00 |
| quote | 0.00 | 0.00 | 0.00 | 142.10 | 149.90 | 390.00 | quote | 2.03 | 0.00 | 0.00 | 0.00 | 10.00 | 15.00 | |
| quote | 0.00 | 0.00 | 0.00 | 132.20 | 139.80 | 400.00 | quote | 2.20 | 0.00 | 0.00 | 0.00 | 10.00 | 6.00 | |
| quote | 124.50 | 0.00 | 0.00 | 122.00 | 130.00 | 1.00 | 410.00 | quote | 1.00 | -4.00 | 1.00 | 0.00 | 10.00 | 29.00 |
| quote | 0.00 | 0.00 | 0.00 | 112.70 | 120.30 | 420.00 | quote | 4.50 | 0.00 | 0.00 | 0.00 | 10.00 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 102.50 | 110.50 | 430.00 | quote | 1.07 | 0.00 | 0.00 | 0.00 | 9.70 | 11.00 | |
| quote | 0.00 | 0.00 | 0.00 | 93.00 | 101.00 | 440.00 | quote | 1.64 | 0.00 | 0.00 | 0.00 | 10.00 | 7.00 | |
| quote | 73.30 | 0.00 | 0.00 | 83.30 | 91.30 | 2.00 | 450.00 | quote | 1.58 | -0.47 | 1.00 | 0.20 | 2.55 | 14.00 |
| quote | 83.07 | 0.00 | 0.00 | 73.60 | 82.00 | 7.00 | 460.00 | quote | 4.11 | 0.00 | 0.00 | 1.30 | 3.00 | 2.00 |
| quote | 73.73 | 0.00 | 0.00 | 64.40 | 72.40 | 7.00 | 470.00 | quote | 4.85 | -5.25 | 1.00 | 0.40 | 9.80 | 10.00 |
| quote | 0.00 | 0.00 | 0.00 | 55.70 | 64.00 | 480.00 | quote | 9.50 | 0.00 | 0.00 | 0.45 | 10.00 | 3.00 | |
| quote | 92.72 | 0.00 | 0.00 | 47.20 | 55.30 | 8.00 | 490.00 | quote | 5.20 | -3.30 | 21.00 | 2.35 | 9.60 | 5.00 |
| quote | 44.91 | 0.00 | 0.00 | 39.10 | 46.50 | 2.00 | 500.00 | quote | 7.00 | -4.40 | 3.00 | 2.35 | 11.00 | 2.00 |
| quote | 34.50 | 0.00 | 0.00 | 31.50 | 38.80 | 4.00 | 510.00 | quote | 10.76 | 0.00 | 7.00 | 4.30 | 11.80 | 7.00 |
| quote | 36.36 | 22.37 | 1.00 | 24.90 | 31.70 | 4.00 | 520.00 | quote | 11.95 | 0.00 | 0.00 | 10.50 | 15.50 | 15.00 |
| quote | 21.20 | -5.70 | 2.00 | 18.60 | 25.90 | 4.00 | 530.00 | quote | 18.50 | 0.00 | 4.00 | 16.90 | 20.40 | 14.00 |
| 534.95 | Current price as of 4/16/2021 04:00:00 PM | |||||||||||||
| quote | 18.20 | 0.00 | 0.00 | 14.60 | 21.40 | 13.00 | 540.00 | quote | 31.21 | 0.00 | 0.00 | 17.00 | 24.20 | 11.00 |
| quote | 9.30 | 0.00 | 0.00 | 7.80 | 16.30 | 20.00 | 550.00 | quote | 25.65 | -9.80 | 1.00 | 22.90 | 29.90 | 2.00 |
| quote | 8.10 | 0.00 | 0.00 | 4.00 | 12.80 | 18.00 | 560.00 | quote | 39.94 | 0.00 | 0.00 | 30.10 | 37.40 | 1.00 |
| quote | 6.90 | 0.00 | 0.00 | 1.30 | 10.10 | 17.00 | 570.00 | quote | 50.70 | 0.00 | 0.00 | 36.00 | 43.70 | 2.00 |
| quote | 4.50 | 0.00 | 0.00 | 1.75 | 4.10 | 17.00 | 580.00 | quote | 50.40 | 0.00 | 0.00 | 44.30 | 51.80 | 1.00 |
| quote | 3.46 | 0.00 | 0.00 | 0.60 | 2.95 | 21.00 | 600.00 | quote | 76.20 | 0.00 | 0.00 | 62.20 | 69.90 | 2.00 |
| quote | 4.10 | 0.00 | 0.00 | 0.00 | 10.00 | 2.00 | 620.00 | quote | 0.00 | 0.00 | 0.00 | 80.60 | 88.90 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | 640.00 | quote | 0.00 | 0.00 | 0.00 | 100.50 | 109.00 | ||
| quote | 5.01 | 0.00 | 0.00 | 0.00 | 10.00 | 24.00 | 660.00 | quote | 0.00 | 0.00 | 0.00 | 120.50 | 130.10 | |
| quote | 5.30 | 0.00 | 0.00 | 0.00 | 10.00 | 9.00 | 680.00 | quote | 0.00 | 0.00 | 0.00 | 140.50 | 150.10 | |
| quote | 1.38 | 0.00 | 0.00 | 0.00 | 10.00 | 40.00 | 700.00 | quote | 0.00 | 0.00 | 0.00 | 160.50 | 170.10 | |
| quote | 8.25 | 0.00 | 0.00 | 0.00 | 10.00 | 6.00 | 720.00 | quote | 0.00 | 0.00 | 0.00 | 180.50 | 190.10 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | 740.00 | quote | 0.00 | 0.00 | 0.00 | 200.50 | 210.10 | ||
| quote | 4.74 | 0.00 | 0.00 | 0.00 | 10.00 | 3.00 | 760.00 | quote | 0.00 | 0.00 | 0.00 | 220.50 | 230.10 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | 780.00 | quote | 0.00 | 0.00 | 0.00 | 240.50 | 250.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | 800.00 | quote | 0.00 | 0.00 | 0.00 | 260.50 | 270.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | 820.00 | quote | 0.00 | 0.00 | 0.00 | 280.50 | 290.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | 840.00 | quote | 0.00 | 0.00 | 0.00 | 300.50 | 310.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | 860.00 | quote | 0.00 | 0.00 | 0.00 | 320.50 | 330.10 | ||
| quote | 0.95 | 0.00 | 0.00 | 0.00 | 10.00 | 12.00 | 880.00 | quote | 0.00 | 0.00 | 0.00 | 340.50 | 350.10 | |
Show All |
