MSCI Inc. (MSCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240621C00240000 | 2024-01-22 10:53AM EDT | 240.00 | 324.90 | 312.00 | 321.90 | 0.00 | - | 1 | 1 | 389.90% |
| MSCI240621C00410000 | 2024-04-24 9:36AM EDT | 410.00 | 46.20 | 56.00 | 64.00 | 0.00 | - | - | 3 | 39.23% |
| MSCI240621C00420000 | 2024-04-23 3:45PM EDT | 420.00 | 36.20 | 47.00 | 55.00 | 0.00 | - | - | 6 | 36.63% |
| MSCI240621C00430000 | 2024-04-24 9:33AM EDT | 430.00 | 35.00 | 38.60 | 46.00 | 0.00 | - | - | 1 | 33.61% |
| MSCI240621C00440000 | 2024-04-24 10:20AM EDT | 440.00 | 32.00 | 30.20 | 38.00 | 0.00 | - | - | 7 | 31.89% |
| MSCI240621C00450000 | 2024-05-01 3:26PM EDT | 450.00 | 36.00 | 26.30 | 31.60 | 0.00 | - | 1 | 13 | 31.91% |
| MSCI240621C00460000 | 2024-05-01 10:40AM EDT | 460.00 | 26.10 | 20.00 | 21.50 | 0.00 | - | 4 | 49 | 25.38% |
| MSCI240621C00470000 | 2024-05-02 11:37AM EDT | 470.00 | 15.70 | 14.50 | 16.10 | -1.80 | -10.29% | 6 | 25 | 24.89% |
| MSCI240621C00480000 | 2024-05-02 3:07PM EDT | 480.00 | 11.60 | 10.30 | 11.50 | -1.20 | -9.37% | 11 | 21 | 24.22% |
| MSCI240621C00490000 | 2024-05-02 11:43AM EDT | 490.00 | 8.60 | 6.60 | 8.10 | -2.60 | -23.21% | 1 | 116 | 24.01% |
| MSCI240621C00500000 | 2024-05-02 1:36PM EDT | 500.00 | 5.30 | 4.20 | 5.50 | -2.70 | -33.75% | 4 | 35 | 23.79% |
| MSCI240621C00510000 | 2024-05-02 12:35PM EDT | 510.00 | 3.90 | 3.20 | 3.90 | -0.50 | -11.36% | 2 | 28 | 24.24% |
| MSCI240621C00520000 | 2024-05-02 11:37AM EDT | 520.00 | 2.30 | 1.85 | 3.70 | -1.40 | -37.84% | 1 | 29 | 27.12% |
| MSCI240621C00530000 | 2024-04-30 1:03PM EDT | 530.00 | 2.25 | 0.85 | 6.40 | 0.00 | - | 4 | 22 | 36.43% |
| MSCI240621C00540000 | 2024-04-29 2:42PM EDT | 540.00 | 2.00 | 0.10 | 3.10 | 0.00 | - | 3 | 27 | 31.59% |
| MSCI240621C00550000 | 2024-04-25 1:55PM EDT | 550.00 | 1.00 | 0.00 | 4.00 | 0.00 | - | 8 | 19 | 36.94% |
| MSCI240621C00560000 | 2024-04-15 2:52PM EDT | 560.00 | 10.38 | 0.00 | 1.50 | 0.00 | - | 1 | 17 | 31.17% |
| MSCI240621C00570000 | 2024-04-30 10:10AM EDT | 570.00 | 0.60 | 0.30 | 1.35 | 0.00 | - | 1 | 30 | 32.76% |
| MSCI240621C00580000 | 2024-04-23 2:55PM EDT | 580.00 | 0.57 | 0.00 | 1.50 | 0.00 | - | 2 | 49 | 35.74% |
| MSCI240621C00590000 | 2024-04-02 12:54PM EDT | 590.00 | 11.13 | 0.00 | 1.50 | 0.00 | - | 3 | 8 | 37.92% |
| MSCI240621C00600000 | 2024-04-19 3:30PM EDT | 600.00 | 4.20 | 0.00 | 1.50 | 0.00 | - | 12 | 314 | 40.04% |
| MSCI240621C00610000 | 2024-04-23 2:01PM EDT | 610.00 | 1.70 | 0.00 | 1.50 | 0.00 | - | 2 | 72 | 42.09% |
| MSCI240621C00620000 | 2024-03-05 1:42PM EDT | 620.00 | 10.38 | 1.80 | 9.90 | 0.00 | - | 1 | 33 | 60.19% |
| MSCI240621C00630000 | 2024-03-07 10:38AM EDT | 630.00 | 10.00 | 0.60 | 9.70 | 0.00 | - | 3 | 12 | 60.46% |
| MSCI240621C00640000 | 2024-03-22 10:46AM EDT | 640.00 | 7.00 | 0.00 | 3.60 | 0.00 | - | 2 | 12 | 57.47% |
| MSCI240621C00650000 | 2024-04-23 10:43AM EDT | 650.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 49.81% |
| MSCI240621C00660000 | 2024-04-23 10:00AM EDT | 660.00 | 4.80 | 0.00 | 1.50 | 0.00 | - | 3 | 10 | 51.62% |
| MSCI240621C00670000 | 2024-01-31 1:50PM EDT | 670.00 | 19.40 | 1.00 | 9.90 | 0.00 | - | - | 3 | 70.04% |
| MSCI240621C00680000 | 2024-02-05 11:50AM EDT | 680.00 | 8.80 | 2.05 | 10.00 | 0.00 | - | 2 | 6 | 73.91% |
| MSCI240621C00690000 | 2024-04-10 3:20PM EDT | 690.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 50.78% |
| MSCI240621C00700000 | 2024-01-30 11:15AM EDT | 700.00 | 9.50 | 0.20 | 9.60 | 0.00 | - | 2 | 2 | 74.15% |
| MSCI240621C00720000 | 2024-01-31 10:30AM EDT | 720.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MSCI240621C00740000 | 2024-02-01 3:54PM EDT | 740.00 | 4.30 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 70.41% |
| MSCI240621C00760000 | 2023-12-14 10:53AM EDT | 760.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 1 | 14 | 63.60% |
| MSCI240621C00780000 | 2023-11-13 4:50PM EDT | 780.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 76.59% |
| MSCI240621C00820000 | 2024-02-13 12:26PM EDT | 820.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 82.35% |
| MSCI240621C00840000 | 2024-04-16 12:53PM EDT | 840.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 5 | 11 | 62.84% |
| MSCI240621C00860000 | 2024-02-21 2:42PM EDT | 860.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 11 | 87.73% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240621P00240000 | 2024-04-26 11:30AM EDT | 240.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 27 | 65.82% |
| MSCI240621P00250000 | 2024-01-23 10:30AM EDT | 250.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| MSCI240621P00260000 | 2024-01-29 1:06PM EDT | 260.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 66.75% |
| MSCI240621P00270000 | 2024-01-29 1:08PM EDT | 270.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 62.84% |
| MSCI240621P00280000 | 2024-04-23 11:41AM EDT | 280.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 12 | 59.77% |
| MSCI240621P00290000 | 2024-01-23 10:30AM EDT | 290.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MSCI240621P00300000 | 2024-04-12 9:54AM EDT | 300.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 51.81% |
| MSCI240621P00350000 | 2023-11-27 11:48AM EDT | 350.00 | 1.70 | 0.10 | 10.00 | 0.00 | - | - | 2 | 63.84% |
| MSCI240621P00370000 | 2024-04-23 9:30AM EDT | 370.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 53.61% |
| MSCI240621P00380000 | 2024-04-24 10:56AM EDT | 380.00 | 1.36 | 0.00 | 2.40 | 0.00 | - | 1 | 111 | 40.55% |
| MSCI240621P00390000 | 2024-04-30 1:57PM EDT | 390.00 | 0.95 | 0.35 | 1.80 | 0.00 | - | 1 | 51 | 34.06% |
| MSCI240621P00400000 | 2024-05-02 10:56AM EDT | 400.00 | 1.40 | 1.00 | 1.80 | +0.10 | +7.69% | 14 | 51 | 30.30% |
| MSCI240621P00410000 | 2024-05-01 2:33PM EDT | 410.00 | 1.53 | 0.50 | 2.95 | 0.00 | - | 2 | 27 | 30.45% |
| MSCI240621P00420000 | 2024-05-01 3:02PM EDT | 420.00 | 2.33 | 1.95 | 5.00 | 0.00 | - | 3 | 80 | 31.57% |
| MSCI240621P00430000 | 2024-05-02 12:00PM EDT | 430.00 | 3.55 | 3.50 | 4.60 | +0.45 | +14.52% | 1 | 219 | 26.12% |
| MSCI240621P00440000 | 2024-05-02 11:37AM EDT | 440.00 | 4.93 | 5.40 | 6.50 | +0.48 | +10.79% | 1 | 24 | 25.17% |
| MSCI240621P00450000 | 2024-05-02 12:31PM EDT | 450.00 | 7.35 | 7.70 | 9.10 | -1.65 | -18.33% | 1 | 39 | 24.30% |
| MSCI240621P00460000 | 2024-05-02 3:22PM EDT | 460.00 | 11.50 | 11.10 | 12.00 | +1.25 | +12.20% | 49 | 279 | 22.71% |
| MSCI240621P00470000 | 2024-05-02 3:05PM EDT | 470.00 | 15.28 | 15.60 | 16.60 | +4.15 | +37.29% | 2 | 74 | 22.29% |
| MSCI240621P00480000 | 2024-04-26 3:55PM EDT | 480.00 | 16.70 | 21.30 | 22.10 | 0.00 | - | 6 | 13 | 21.69% |
| MSCI240621P00490000 | 2024-04-23 9:34AM EDT | 490.00 | 29.05 | 27.30 | 31.50 | 0.00 | - | 1 | 3 | 25.79% |
| MSCI240621P00500000 | 2024-04-25 9:50AM EDT | 500.00 | 41.50 | 34.90 | 40.30 | 0.00 | - | 1 | 19 | 28.26% |
| MSCI240621P00510000 | 2024-04-22 3:49PM EDT | 510.00 | 20.00 | 42.00 | 50.00 | 0.00 | - | 1 | 9 | 31.77% |
| MSCI240621P00520000 | 2024-04-22 3:49PM EDT | 520.00 | 24.80 | 51.00 | 58.90 | 0.00 | - | 2 | 26 | 33.40% |
| MSCI240621P00530000 | 2024-04-09 12:19PM EDT | 530.00 | 16.38 | 61.00 | 67.80 | 0.00 | - | 1 | 38 | 34.51% |
| MSCI240621P00540000 | 2024-04-24 9:57AM EDT | 540.00 | 82.45 | 70.00 | 78.00 | 0.00 | - | 1 | 24 | 38.16% |
| MSCI240621P00550000 | 2024-04-23 12:49PM EDT | 550.00 | 106.25 | 79.90 | 88.00 | 0.00 | - | 1 | 57 | 41.22% |
| MSCI240621P00560000 | 2024-04-05 11:03AM EDT | 560.00 | 37.00 | 90.00 | 98.00 | 0.00 | - | 1 | 2 | 44.17% |
| MSCI240621P00570000 | 2024-03-20 3:13PM EDT | 570.00 | 32.10 | 61.70 | 69.00 | 0.00 | - | 1 | 30 | 0.00% |
| MSCI240621P00580000 | 2024-02-20 11:14AM EDT | 580.00 | 41.60 | 33.80 | 36.90 | 0.00 | - | 2 | 2 | 0.00% |
| MSCI240621P00610000 | 2024-02-12 3:12PM EDT | 610.00 | 38.90 | 56.40 | 63.00 | 0.00 | - | - | 100 | 0.00% |
| MSCI240621P00780000 | 2024-01-30 10:31AM EDT | 780.00 | 190.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.