Singapore markets closed

Medpace Holdings, Inc. (MEDP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
393.91-0.19 (-0.05%)
At close: 04:00PM EDT
393.91 0.00 (0.00%)
After hours: 04:20PM 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--286.16%
MEDP240920C001800002024-03-06 12:53PM EDT180.00241.50223.70228.500.00-10136.35%
MEDP240920C002200002024-02-23 10:30AM EDT220.00187.70193.70198.500.00-11134.17%
MEDP240920C002500002024-02-23 10:30AM EDT250.00160.40166.00170.500.00-11117.07%
MEDP240920C002700002024-04-22 10:27AM EDT270.00121.900.000.000.00--00.00%
MEDP240920C002800002024-01-19 4:57PM EDT280.0049.00126.40130.500.00-2177.59%
MEDP240920C002900002024-05-03 11:57AM EDT290.00120.90102.00111.000.00-1655.46%
MEDP240920C003000002024-05-28 11:38AM EDT300.00102.3399.00108.000.00-5756.69%
MEDP240920C003100002024-03-21 2:00PM EDT310.00117.9078.7087.000.00-5036.07%
MEDP240920C003200002024-03-07 10:59AM EDT320.00114.3099.20104.000.00-1678.34%
MEDP240920C003300002024-01-22 1:48PM EDT330.0026.6083.6087.000.00--962.61%
MEDP240920C003400002024-05-21 1:35PM EDT340.0072.9266.0075.000.00-1156.65%
MEDP240920C003500002024-04-18 12:27PM EDT350.0065.5260.0068.900.00-4250.38%
MEDP240920C003600002024-02-28 1:45PM EDT360.0079.1973.8077.900.00-31674.04%
MEDP240920C003700002024-06-14 9:46AM EDT370.0043.2045.0054.00-17.60-28.95%1452.02%
MEDP240920C003800002024-06-06 10:09AM EDT380.0054.2539.0048.000.00-1250.99%
MEDP240920C003900002024-06-13 3:20PM EDT390.0037.4234.0042.900.00-12350.64%
MEDP240920C004000002024-06-14 2:53PM EDT400.0033.5029.0034.90+1.05+3.24%21246.25%
MEDP240920C004100002024-06-12 9:43AM EDT410.0036.5524.1033.000.00-11648.92%
MEDP240920C004200002024-06-10 3:40PM EDT420.0030.0020.0029.000.00-1348.55%
MEDP240920C004300002024-06-12 10:32AM EDT430.0026.0016.0025.900.00-15348.86%
MEDP240920C004400002024-04-17 9:44AM EDT440.0027.4715.0023.900.00-1350.17%
MEDP240920C004500002024-05-31 10:17AM EDT450.0014.0711.0019.900.00-76048.51%
MEDP240920C004600002024-04-25 2:18PM EDT460.0015.0510.2018.900.00--350.46%
MEDP240920C004700002024-06-06 9:49AM EDT470.0016.306.0014.500.00-1347.31%
MEDP240920C004800002024-05-24 1:18PM EDT480.0011.964.0012.900.00-4147.75%
MEDP240920C004900002024-03-08 12:06PM EDT490.0026.3718.8022.500.00-1161.89%
MEDP240920C005000002024-05-28 11:38AM EDT500.0010.682.009.600.00-5847.49%
MEDP240920C005400002024-03-18 11:28AM EDT540.0011.003.4012.000.00-1252.71%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MEDP240920P001500002024-02-14 12:26PM EDT150.000.450.004.800.00-11109.17%
MEDP240920P002000002024-05-13 12:41PM EDT200.000.500.004.800.00-2279.68%
MEDP240920P002300002024-02-13 11:00AM EDT230.004.500.505.000.00--567.26%
MEDP240920P002500002024-05-13 3:55PM EDT250.001.800.004.800.00-2256.69%
MEDP240920P002700002024-06-13 9:30AM EDT270.002.440.1010.000.00-110458.66%
MEDP240920P002800002024-05-17 9:49AM EDT280.003.260.109.900.00-1254.09%
MEDP240920P002900002024-03-05 10:30AM EDT290.008.105.509.600.00-3356.64%
MEDP240920P003000002024-04-25 11:26AM EDT300.008.901.609.900.00-31357.39%
MEDP240920P003100002024-05-31 9:30AM EDT310.007.101.0010.900.00-1754.66%
MEDP240920P003200002024-06-06 12:14PM EDT320.004.752.2012.000.00-1451.95%
MEDP240920P003300002024-06-06 12:14PM EDT330.006.104.5014.000.00-1250.58%
MEDP240920P003400002024-05-28 3:35PM EDT340.0012.307.5015.900.00-11048.65%
MEDP240920P003500002024-06-03 2:04PM EDT350.0015.759.4019.000.00-21048.14%
MEDP240920P003600002024-06-05 9:53AM EDT360.0016.5012.1021.000.00-1245.57%
MEDP240920P003700002024-06-14 11:31AM EDT370.0022.5015.1022.10+1.50+7.14%41241.48%
MEDP240920P003800002024-05-13 11:12AM EDT380.0025.9016.0025.000.00-51039.42%
MEDP240920P004000002024-04-24 1:09PM EDT400.0034.3331.0040.000.00-1145.05%
MEDP240920P004500002024-04-11 2:27PM EDT450.0070.7066.0073.900.00--145.71%