MSCI Inc. (MSCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240517C00300000 | 2024-04-24 9:31AM EDT | 300.00 | 158.54 | 166.10 | 175.00 | 0.00 | - | - | 0 | 102.15% |
| MSCI240517C00400000 | 2024-04-24 9:31AM EDT | 400.00 | 53.93 | 68.00 | 76.00 | 0.00 | - | - | 1 | 56.04% |
| MSCI240517C00410000 | 2024-04-24 9:31AM EDT | 410.00 | 44.78 | 58.00 | 66.00 | 0.00 | - | - | 2 | 69.54% |
| MSCI240517C00430000 | 2024-04-24 1:10PM EDT | 430.00 | 41.95 | 40.10 | 46.00 | 0.00 | - | - | 8 | 53.00% |
| MSCI240517C00440000 | 2024-04-29 9:35AM EDT | 440.00 | 43.10 | 30.60 | 37.00 | 0.00 | - | 6 | 18 | 47.85% |
| MSCI240517C00450000 | 2024-04-30 12:57PM EDT | 450.00 | 23.95 | 22.00 | 27.80 | 0.00 | - | 1 | 62 | 41.16% |
| MSCI240517C00460000 | 2024-04-26 3:59PM EDT | 460.00 | 22.50 | 14.80 | 17.60 | 0.00 | - | 15 | 69 | 30.69% |
| MSCI240517C00470000 | 2024-05-01 12:53PM EDT | 470.00 | 11.50 | 9.10 | 10.60 | +3.10 | +36.90% | 3 | 48 | 26.96% |
| MSCI240517C00480000 | 2024-05-01 3:39PM EDT | 480.00 | 7.20 | 5.00 | 5.80 | +3.00 | +71.43% | 35 | 46 | 25.22% |
| MSCI240517C00490000 | 2024-05-01 3:04PM EDT | 490.00 | 5.62 | 2.60 | 4.10 | +2.77 | +97.19% | 11 | 30 | 28.47% |
| MSCI240517C00500000 | 2024-05-01 10:22AM EDT | 500.00 | 2.10 | 1.35 | 2.20 | +0.60 | +40.00% | 4 | 731 | 28.29% |
| MSCI240517C00510000 | 2024-04-30 11:12AM EDT | 510.00 | 1.60 | 0.50 | 1.10 | 0.00 | - | 1 | 716 | 28.19% |
| MSCI240517C00520000 | 2024-04-30 3:57PM EDT | 520.00 | 0.60 | 0.15 | 1.20 | -0.10 | -14.29% | 1 | 87 | 33.75% |
| MSCI240517C00530000 | 2024-04-29 9:56AM EDT | 530.00 | 0.40 | 0.20 | 0.85 | 0.00 | - | 1 | 63 | 35.67% |
| MSCI240517C00540000 | 2024-04-30 10:30AM EDT | 540.00 | 2.38 | 0.05 | 1.55 | 0.00 | - | 5 | 52 | 45.50% |
| MSCI240517C00550000 | 2024-05-01 12:56PM EDT | 550.00 | 0.15 | 0.00 | 0.80 | +0.10 | +200.00% | 2 | 239 | 43.54% |
| MSCI240517C00560000 | 2024-04-24 1:23PM EDT | 560.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 2 | 15 | 42.14% |
| MSCI240517C00570000 | 2024-04-22 3:53PM EDT | 570.00 | 3.61 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 64.47% |
| MSCI240517C00580000 | 2024-04-23 1:58PM EDT | 580.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 4 | 15 | 68.73% |
| MSCI240517C00590000 | 2024-04-09 11:05AM EDT | 590.00 | 8.50 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 72.84% |
| MSCI240517C00600000 | 2024-05-01 10:01AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 161 | 43.16% |
| MSCI240517C00610000 | 2024-03-22 10:45AM EDT | 610.00 | 7.79 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 80.71% |
| MSCI240517C00620000 | 2024-03-19 12:56PM EDT | 620.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 84.50% |
| MSCI240517C00650000 | 2024-03-18 2:57PM EDT | 650.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | - | 9 | 95.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240517P00360000 | 2024-04-24 2:06PM EDT | 360.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | - | 5 | 57.28% |
| MSCI240517P00380000 | 2024-04-24 9:48AM EDT | 380.00 | 0.75 | 0.00 | 0.40 | 0.00 | - | - | 9 | 51.17% |
| MSCI240517P00390000 | 2024-04-24 12:56PM EDT | 390.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | - | 3 | 45.78% |
| MSCI240517P00400000 | 2024-05-01 12:55PM EDT | 400.00 | 0.20 | 0.05 | 0.50 | -0.05 | -20.00% | 2 | 15 | 42.04% |
| MSCI240517P00410000 | 2024-04-30 1:56PM EDT | 410.00 | 0.43 | 0.00 | 2.95 | 0.00 | - | 3 | 8 | 55.21% |
| MSCI240517P00420000 | 2024-04-29 11:22AM EDT | 420.00 | 0.60 | 0.25 | 2.60 | 0.00 | - | 1 | 63 | 46.23% |
| MSCI240517P00430000 | 2024-04-29 1:33PM EDT | 430.00 | 1.00 | 0.15 | 2.40 | 0.00 | - | 12 | 26 | 38.18% |
| MSCI240517P00440000 | 2024-04-30 1:37PM EDT | 440.00 | 2.05 | 0.75 | 8.80 | 0.00 | - | 16 | 66 | 53.71% |
| MSCI240517P00450000 | 2024-04-30 3:53PM EDT | 450.00 | 2.40 | 2.45 | 4.00 | -1.45 | -37.66% | 2 | 75 | 29.43% |
| MSCI240517P00460000 | 2024-04-30 3:53PM EDT | 460.00 | 6.93 | 4.90 | 6.70 | 0.00 | - | 8 | 90 | 28.31% |
| MSCI240517P00470000 | 2024-04-30 3:40PM EDT | 470.00 | 11.10 | 9.10 | 10.00 | 0.00 | - | 25 | 55 | 25.51% |
| MSCI240517P00480000 | 2024-05-01 3:39PM EDT | 480.00 | 12.30 | 15.30 | 16.20 | -0.60 | -4.65% | 12 | 20 | 26.39% |
| MSCI240517P00490000 | 2024-04-25 10:35AM EDT | 490.00 | 24.00 | 18.00 | 24.00 | 0.00 | - | 1 | 2 | 28.25% |
| MSCI240517P00500000 | 2024-04-23 10:49AM EDT | 500.00 | 52.00 | 27.00 | 33.30 | 0.00 | - | 3 | 5 | 32.76% |
| MSCI240517P00510000 | 2024-04-24 9:31AM EDT | 510.00 | 55.45 | 36.00 | 43.60 | 0.00 | - | 1 | 40 | 40.19% |
| MSCI240517P00520000 | 2024-04-24 1:12PM EDT | 520.00 | 51.19 | 46.00 | 53.30 | 0.00 | - | 1 | 2 | 44.82% |
| MSCI240517P00530000 | 2024-04-25 3:17PM EDT | 530.00 | 62.00 | 55.00 | 63.80 | 0.00 | - | 1 | 2 | 52.56% |
| MSCI240517P00540000 | 2024-04-19 3:19PM EDT | 540.00 | 39.03 | 65.00 | 73.20 | 0.00 | - | 10 | 1 | 55.07% |
| MSCI240517P00550000 | 2024-04-15 12:31PM EDT | 550.00 | 38.00 | 75.20 | 83.50 | 0.00 | - | 1 | 0 | 61.57% |
| MSCI240517P00560000 | 2024-04-24 11:10AM EDT | 560.00 | 95.16 | 85.10 | 93.10 | 0.00 | - | 1 | 0 | 64.29% |
| MSCI240517P00570000 | 2024-03-26 11:49AM EDT | 570.00 | 30.30 | 101.00 | 110.90 | 0.00 | - | 1 | 2 | 82.75% |
| MSCI240517P00580000 | 2024-03-25 10:40AM EDT | 580.00 | 39.30 | 109.10 | 119.90 | 0.00 | - | 3 | 0 | 80.84% |
| MSCI240517P00740000 | 2024-04-23 1:29PM EDT | 740.00 | 297.81 | 265.20 | 274.00 | 0.00 | - | - | 0 | 136.74% |
| MSCI240517P00750000 | 2024-04-23 1:29PM EDT | 750.00 | 307.90 | 275.00 | 284.00 | 0.00 | - | - | 0 | 139.75% |
© 2024 Yahoo. All rights reserved.