Singapore markets close in 1 hour 16 minutes

Medpace Holdings, Inc. (MEDP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
405.33-2.14 (-0.53%)
At close: 04:00PM EDT
409.02 +3.69 (+0.91%)
After hours: 05:22PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MEDP240920C001650002024-05-01 3:02PM EDT165.00240.50220.00230.000.00--20.00%
MEDP240920C001800002024-03-06 12:53PM EDT180.00241.50223.70228.500.00-1081.32%
MEDP240920C002200002024-02-23 10:30AM EDT220.00187.70193.70198.500.00-11113.34%
MEDP240920C002500002024-02-23 10:30AM EDT250.00160.40166.00170.500.00-11100.47%
MEDP240920C002700002024-04-22 10:27AM EDT270.00121.900.000.000.00--00.00%
MEDP240920C002800002024-01-19 4:57PM EDT280.0049.00126.40130.500.00-2153.89%
MEDP240920C002900002024-05-03 11:57AM EDT290.00120.90102.00111.000.00-160.00%
MEDP240920C003000002024-05-28 11:38AM EDT300.00102.330.000.000.00-500.00%
MEDP240920C003100002024-03-21 2:00PM EDT310.00117.9078.7087.000.00-500.00%
MEDP240920C003200002024-03-07 10:59AM EDT320.00114.3099.20104.000.00-1667.75%
MEDP240920C003300002024-01-22 1:48PM EDT330.0026.6083.6087.000.00--950.40%
MEDP240920C003400002024-06-21 3:37PM EDT340.0074.890.000.000.00-300.00%
MEDP240920C003500002024-04-18 12:27PM EDT350.0065.5260.0068.900.00-4247.19%
MEDP240920C003600002024-02-28 1:45PM EDT360.0079.1973.8077.900.00-31667.78%
MEDP240920C003700002024-06-14 9:46AM EDT370.0043.200.000.000.00-100.00%
MEDP240920C003800002024-06-21 12:54PM EDT380.0046.990.000.000.00-700.00%
MEDP240920C003900002024-06-20 12:10PM EDT390.0038.810.000.000.00-100.00%
MEDP240920C004000002024-06-25 10:30AM EDT400.0041.000.000.000.00-500.00%
MEDP240920C004100002024-06-26 2:19PM EDT410.0032.600.000.000.00-100.78%
MEDP240920C004200002024-06-26 11:23AM EDT420.0027.760.000.000.00-101.56%
MEDP240920C004300002024-06-12 10:32AM EDT430.0026.000.000.000.00-103.13%
MEDP240920C004400002024-06-24 12:01PM EDT440.0019.520.000.000.00-103.13%
MEDP240920C004500002024-06-17 3:51PM EDT450.0015.190.000.000.00-206.25%
MEDP240920C004600002024-04-25 2:18PM EDT460.0015.0510.2018.900.00--348.51%
MEDP240920C004700002024-06-06 9:49AM EDT470.0016.300.000.000.00-106.25%
MEDP240920C004800002024-06-21 1:36PM EDT480.009.540.000.000.00-106.25%
MEDP240920C004900002024-03-08 12:06PM EDT490.0026.3718.8022.500.00-1160.93%
MEDP240920C005000002024-06-24 11:29AM EDT500.005.000.000.000.00-506.25%
MEDP240920C005400002024-03-18 11:28AM EDT540.0011.003.4012.000.00-1252.43%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MEDP240920P001500002024-02-14 12:26PM EDT150.000.450.004.800.00-11119.02%
MEDP240920P002000002024-05-13 12:41PM EDT200.000.500.004.800.00-2287.67%
MEDP240920P002300002024-02-13 11:00AM EDT230.004.500.505.000.00--574.56%
MEDP240920P002500002024-05-13 3:55PM EDT250.001.800.004.800.00-2263.29%
MEDP240920P002700002024-06-13 9:30AM EDT270.002.440.000.000.00-1012.50%
MEDP240920P002800002024-05-17 9:49AM EDT280.003.260.109.900.00-1260.95%
MEDP240920P002900002024-03-05 10:30AM EDT290.008.105.509.600.00-3363.93%
MEDP240920P003000002024-04-25 11:26AM EDT300.008.901.609.900.00-31354.24%
MEDP240920P003100002024-05-31 9:30AM EDT310.007.100.000.000.00-1012.50%
MEDP240920P003200002024-06-20 10:14AM EDT320.006.500.000.000.00-1012.50%
MEDP240920P003300002024-06-06 12:14PM EDT330.006.100.000.000.00-106.25%
MEDP240920P003400002024-05-28 3:35PM EDT340.0012.300.000.000.00-106.25%
MEDP240920P003500002024-06-03 2:04PM EDT350.0015.750.000.000.00-206.25%
MEDP240920P003600002024-06-21 12:01PM EDT360.0013.900.000.000.00-306.25%
MEDP240920P003700002024-06-17 1:53PM EDT370.0018.000.000.000.00-203.13%
MEDP240920P003800002024-05-13 11:12AM EDT380.0025.9016.0025.000.00-51047.82%
MEDP240920P004000002024-04-24 1:09PM EDT400.0034.3331.0040.000.00-1154.82%
MEDP240920P004500002024-04-11 2:27PM EDT450.0070.7066.0073.900.00--153.41%