MSCI Inc. (MSCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240816C00450000 | 2024-06-21 9:35AM EDT | 450.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI240816C00470000 | 2024-06-21 9:55AM EDT | 470.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSCI240816C00480000 | 2024-06-21 9:55AM EDT | 480.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSCI240816C00490000 | 2024-06-21 3:53PM EDT | 490.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.39% |
| MSCI240816C00500000 | 2024-06-18 9:49AM EDT | 500.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 1.56% |
| MSCI240816C00510000 | 2024-06-21 3:16PM EDT | 510.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 3.13% |
| MSCI240816C00520000 | 2024-06-18 9:49AM EDT | 520.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| MSCI240816C00530000 | 2024-06-06 3:09PM EDT | 530.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MSCI240816C00540000 | 2024-06-10 9:45AM EDT | 540.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| MSCI240816C00550000 | 2024-06-21 3:58PM EDT | 550.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| MSCI240816C00560000 | 2024-06-05 3:41PM EDT | 560.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MSCI240816C00570000 | 2024-06-20 9:30AM EDT | 570.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MSCI240816C00580000 | 2024-06-05 11:35AM EDT | 580.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MSCI240816C00590000 | 2024-05-21 9:43AM EDT | 590.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MSCI240816C00680000 | 2024-06-05 3:13PM EDT | 680.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MSCI240816C00740000 | 2024-05-23 3:36PM EDT | 740.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | - | 1 | 61.51% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240816P00380000 | 2024-06-03 10:52AM EDT | 380.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MSCI240816P00400000 | 2024-06-10 11:29AM EDT | 400.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| MSCI240816P00410000 | 2024-05-23 2:15PM EDT | 410.00 | 2.40 | 0.10 | 6.70 | 0.00 | - | - | 1 | 45.26% |
| MSCI240816P00420000 | 2024-06-07 12:51PM EDT | 420.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 6.25% |
| MSCI240816P00430000 | 2024-06-13 9:30AM EDT | 430.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MSCI240816P00440000 | 2024-06-18 11:37AM EDT | 440.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MSCI240816P00450000 | 2024-06-21 1:45PM EDT | 450.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 3.13% |
| MSCI240816P00460000 | 2024-06-21 9:45AM EDT | 460.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| MSCI240816P00470000 | 2024-06-11 11:06AM EDT | 470.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| MSCI240816P00480000 | 2024-06-21 3:52PM EDT | 480.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 7 | 75 | 0.78% |
| MSCI240816P00490000 | 2024-06-18 11:03AM EDT | 490.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MSCI240816P00500000 | 2024-06-13 2:09PM EDT | 500.00 | 26.92 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| MSCI240816P00510000 | 2024-06-07 1:51PM EDT | 510.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSCI240816P00520000 | 2024-06-13 2:09PM EDT | 520.00 | 40.02 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MSCI240816P00530000 | 2024-06-06 9:54AM EDT | 530.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSCI240816P00540000 | 2024-06-05 12:04PM EDT | 540.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.