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 | 163.00 | 172.30 | 0.00 | - | - | 0 | 153.88% |
| MSCI240517C00400000 | 2024-04-24 9:31AM EDT | 400.00 | 53.93 | 64.00 | 71.00 | 0.00 | - | - | 1 | 63.04% |
| MSCI240517C00410000 | 2024-04-24 9:31AM EDT | 410.00 | 44.78 | 54.00 | 61.00 | 0.00 | - | - | 2 | 55.68% |
| MSCI240517C00430000 | 2024-04-24 1:10PM EDT | 430.00 | 41.95 | 34.00 | 42.00 | 0.00 | - | - | 8 | 44.98% |
| MSCI240517C00440000 | 2024-04-29 9:35AM EDT | 440.00 | 43.10 | 25.00 | 33.00 | 0.00 | - | 6 | 18 | 40.46% |
| MSCI240517C00450000 | 2024-04-30 12:57PM EDT | 450.00 | 23.95 | 16.00 | 23.90 | 0.00 | - | 1 | 62 | 34.46% |
| MSCI240517C00460000 | 2024-05-02 3:56PM EDT | 460.00 | 13.00 | 12.40 | 14.30 | -9.50 | -42.22% | 13 | 69 | 25.76% |
| MSCI240517C00470000 | 2024-05-02 12:48PM EDT | 470.00 | 9.90 | 7.50 | 8.40 | -1.60 | -13.91% | 10 | 49 | 24.27% |
| MSCI240517C00480000 | 2024-05-02 12:37PM EDT | 480.00 | 4.80 | 4.00 | 4.50 | -2.40 | -33.33% | 17 | 54 | 23.74% |
| MSCI240517C00490000 | 2024-05-01 3:04PM EDT | 490.00 | 5.62 | 1.30 | 2.75 | 0.00 | - | 11 | 24 | 25.68% |
| MSCI240517C00500000 | 2024-05-01 3:21PM EDT | 500.00 | 2.10 | 0.55 | 1.95 | 0.00 | - | 4 | 728 | 28.70% |
| MSCI240517C00510000 | 2024-04-30 11:12AM EDT | 510.00 | 1.60 | 0.05 | 1.50 | 0.00 | - | 1 | 716 | 31.92% |
| MSCI240517C00520000 | 2024-05-02 10:34AM EDT | 520.00 | 0.25 | 0.10 | 0.80 | -0.35 | -58.33% | 1 | 86 | 32.00% |
| MSCI240517C00530000 | 2024-04-29 9:56AM EDT | 530.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 1 | 63 | 34.40% |
| MSCI240517C00540000 | 2024-04-30 10:30AM EDT | 540.00 | 2.38 | 0.00 | 1.55 | 0.00 | - | 5 | 52 | 46.78% |
| MSCI240517C00550000 | 2024-05-01 12:56PM EDT | 550.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 239 | 39.55% |
| MSCI240517C00560000 | 2024-04-24 1:23PM EDT | 560.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 2 | 15 | 43.16% |
| MSCI240517C00570000 | 2024-04-22 3:53PM EDT | 570.00 | 3.61 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 65.77% |
| MSCI240517C00580000 | 2024-04-23 1:58PM EDT | 580.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 4 | 15 | 70.01% |
| MSCI240517C00590000 | 2024-04-09 11:05AM EDT | 590.00 | 8.50 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 58.96% |
| MSCI240517C00600000 | 2024-05-01 10:01AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 164 | 43.95% |
| MSCI240517C00610000 | 2024-03-22 10:45AM EDT | 610.00 | 7.79 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 81.96% |
| MSCI240517C00620000 | 2024-03-19 12:56PM EDT | 620.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 85.73% |
| MSCI240517C00650000 | 2024-03-18 2:57PM EDT | 650.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | - | 9 | 96.44% |
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 | 0.05 | 0.00 | - | - | 5 | 47.07% |
| MSCI240517P00380000 | 2024-04-24 9:48AM EDT | 380.00 | 0.75 | 0.00 | 0.40 | 0.00 | - | - | 9 | 50.20% |
| MSCI240517P00390000 | 2024-04-24 12:56PM EDT | 390.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | - | 3 | 44.78% |
| MSCI240517P00400000 | 2024-05-01 12:55PM EDT | 400.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 17 | 33.94% |
| MSCI240517P00410000 | 2024-04-30 1:56PM EDT | 410.00 | 0.43 | 0.00 | 2.05 | 0.00 | - | 3 | 8 | 48.58% |
| MSCI240517P00420000 | 2024-04-29 11:22AM EDT | 420.00 | 0.60 | 0.80 | 1.20 | 0.00 | - | 1 | 63 | 36.35% |
| MSCI240517P00430000 | 2024-04-29 1:33PM EDT | 430.00 | 1.75 | 0.75 | 1.40 | +0.75 | +75.00% | 2 | 26 | 31.37% |
| MSCI240517P00440000 | 2024-05-02 12:31PM EDT | 440.00 | 2.68 | 1.25 | 3.90 | +0.63 | +30.73% | 2 | 66 | 35.50% |
| MSCI240517P00450000 | 2024-05-01 11:38AM EDT | 450.00 | 2.40 | 2.95 | 4.10 | 0.00 | - | 2 | 77 | 27.93% |
| MSCI240517P00460000 | 2024-05-02 1:31PM EDT | 460.00 | 5.30 | 5.50 | 6.80 | -1.63 | -23.52% | 8 | 90 | 26.31% |
| MSCI240517P00470000 | 2024-05-02 1:32PM EDT | 470.00 | 9.70 | 10.10 | 11.10 | -1.40 | -12.61% | 16 | 55 | 25.31% |
| MSCI240517P00480000 | 2024-05-01 3:39PM EDT | 480.00 | 12.30 | 16.00 | 18.60 | 0.00 | - | 12 | 32 | 28.84% |
| MSCI240517P00490000 | 2024-04-25 10:35AM EDT | 490.00 | 24.00 | 22.00 | 29.80 | 0.00 | - | 1 | 2 | 40.72% |
| MSCI240517P00500000 | 2024-04-23 10:49AM EDT | 500.00 | 52.00 | 31.00 | 39.00 | 0.00 | - | 3 | 5 | 45.93% |
| MSCI240517P00510000 | 2024-04-24 9:31AM EDT | 510.00 | 55.45 | 40.00 | 47.80 | 0.00 | - | 1 | 40 | 48.77% |
| MSCI240517P00520000 | 2024-04-24 1:12PM EDT | 520.00 | 51.19 | 50.00 | 58.00 | 0.00 | - | 1 | 2 | 55.80% |
| MSCI240517P00530000 | 2024-04-25 3:17PM EDT | 530.00 | 62.00 | 60.00 | 68.00 | 0.00 | - | 1 | 2 | 61.76% |
| MSCI240517P00540000 | 2024-04-19 3:19PM EDT | 540.00 | 39.03 | 70.00 | 78.00 | 0.00 | - | 10 | 1 | 67.44% |
| MSCI240517P00550000 | 2024-04-15 12:31PM EDT | 550.00 | 38.00 | 80.00 | 88.00 | 0.00 | - | 1 | 0 | 52.32% |
| MSCI240517P00560000 | 2024-04-24 11:10AM EDT | 560.00 | 95.16 | 88.30 | 98.00 | 0.00 | - | 1 | 0 | 78.05% |
| MSCI240517P00570000 | 2024-03-26 11:49AM EDT | 570.00 | 30.30 | 101.00 | 110.90 | 0.00 | - | 1 | 2 | 73.12% |
| MSCI240517P00580000 | 2024-03-25 10:40AM EDT | 580.00 | 39.30 | 109.10 | 119.90 | 0.00 | - | 3 | 0 | 68.64% |
| MSCI240517P00740000 | 2024-04-23 1:29PM EDT | 740.00 | 297.81 | 268.10 | 277.00 | 0.00 | - | - | 0 | 89.31% |
| MSCI240517P00750000 | 2024-04-23 1:29PM EDT | 750.00 | 307.90 | 280.00 | 287.00 | 0.00 | - | - | 0 | 113.11% |
© 2024 Yahoo. All rights reserved.