MSCI Inc. (MSCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240920C00260000 | 2024-04-24 9:31AM EDT | 260.00 | 201.40 | 206.00 | 215.60 | 0.00 | - | - | 1 | 59.68% |
| MSCI240920C00430000 | 2024-04-26 10:29AM EDT | 430.00 | 59.00 | 54.00 | 60.00 | 0.00 | - | 1 | 1 | 34.42% |
| MSCI240920C00440000 | 2024-04-30 2:44PM EDT | 440.00 | 50.50 | 46.60 | 53.00 | 0.00 | - | 1 | 2 | 33.42% |
| MSCI240920C00450000 | 2024-04-25 9:30AM EDT | 450.00 | 44.80 | 40.00 | 47.00 | 0.00 | - | - | 2 | 33.00% |
| MSCI240920C00460000 | 2024-05-01 9:31AM EDT | 460.00 | 36.60 | 34.50 | 41.00 | 0.00 | - | 1 | 17 | 32.24% |
| MSCI240920C00470000 | 2024-04-25 11:38AM EDT | 470.00 | 28.60 | 31.90 | 33.40 | 0.00 | - | - | 10 | 29.74% |
| MSCI240920C00480000 | 2024-04-30 3:01PM EDT | 480.00 | 27.60 | 26.20 | 28.60 | -0.40 | -1.43% | 1 | 165 | 29.31% |
| MSCI240920C00490000 | 2024-05-02 3:16PM EDT | 490.00 | 23.70 | 21.90 | 24.40 | -2.70 | -10.23% | 2 | 135 | 29.02% |
| MSCI240920C00500000 | 2024-05-02 9:40AM EDT | 500.00 | 20.00 | 15.70 | 20.20 | -4.48 | -18.30% | 2 | 27 | 28.32% |
| MSCI240920C00510000 | 2024-04-19 3:50PM EDT | 510.00 | 39.90 | 13.50 | 17.50 | 0.00 | - | 8 | 8 | 28.61% |
| MSCI240920C00520000 | 2024-05-02 9:40AM EDT | 520.00 | 13.17 | 10.00 | 15.60 | -0.93 | -6.60% | 1 | 4 | 29.33% |
| MSCI240920C00530000 | 2024-04-23 3:24PM EDT | 530.00 | 6.40 | 7.80 | 12.70 | 0.00 | - | 4 | 7 | 28.76% |
| MSCI240920C00540000 | 2024-04-23 1:15PM EDT | 540.00 | 6.65 | 6.30 | 12.10 | 0.00 | - | - | 1 | 30.30% |
| MSCI240920C00550000 | 2024-04-29 12:24PM EDT | 550.00 | 9.60 | 3.20 | 9.30 | 0.00 | - | 1 | 7 | 29.15% |
| MSCI240920C00560000 | 2024-04-24 11:53AM EDT | 560.00 | 5.30 | 1.00 | 9.70 | 0.00 | - | 3 | 3 | 31.53% |
| MSCI240920C00570000 | 2024-04-05 1:38PM EDT | 570.00 | 31.70 | 0.45 | 9.40 | 0.00 | - | 1 | 6 | 32.99% |
| MSCI240920C00580000 | 2024-04-22 10:24AM EDT | 580.00 | 15.92 | 0.25 | 9.60 | 0.00 | - | 1 | 4 | 35.00% |
| MSCI240920C00590000 | 2024-04-23 10:06AM EDT | 590.00 | 4.04 | 0.10 | 9.80 | 0.00 | - | - | 1 | 36.96% |
| MSCI240920C00600000 | 2024-05-01 3:37PM EDT | 600.00 | 3.20 | 2.00 | 7.50 | 0.00 | - | 1 | 7 | 35.44% |
| MSCI240920C00630000 | 2024-01-31 11:12AM EDT | 630.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MSCI240920C00640000 | 2024-04-23 9:30AM EDT | 640.00 | 2.15 | 0.10 | 5.60 | 0.00 | - | - | 1 | 38.15% |
| MSCI240920C00660000 | 2024-04-22 3:06PM EDT | 660.00 | 4.20 | 0.40 | 0.65 | 0.00 | - | 3 | 7 | 26.78% |
| MSCI240920C00680000 | 2024-04-23 1:49PM EDT | 680.00 | 1.25 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 32.83% |
| MSCI240920C00800000 | 2024-04-23 11:44AM EDT | 800.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 4 | 5 | 43.74% |
| MSCI240920C00820000 | 2024-04-23 11:44AM EDT | 820.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 3 | 4 | 47.52% |
| MSCI240920C00860000 | 2024-04-02 3:54PM EDT | 860.00 | 1.55 | 0.00 | 1.50 | 0.00 | - | 4 | 12 | 48.39% |
| MSCI240920C00880000 | 2024-04-02 3:54PM EDT | 880.00 | 1.55 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 52.17% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240920P00290000 | 2024-04-23 1:31PM EDT | 290.00 | 1.80 | 0.00 | 2.10 | 0.00 | - | 1 | 4 | 46.24% |
| MSCI240920P00330000 | 2024-01-23 10:30AM EDT | 330.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MSCI240920P00350000 | 2024-04-23 11:33AM EDT | 350.00 | 4.50 | 0.15 | 3.10 | 0.00 | - | - | 4 | 33.42% |
| MSCI240920P00360000 | 2024-02-16 4:57PM EDT | 360.00 | 1.00 | 0.05 | 9.60 | 0.00 | - | 1 | 1 | 43.24% |
| MSCI240920P00370000 | 2024-04-23 12:42PM EDT | 370.00 | 5.00 | 0.40 | 6.30 | 0.00 | - | - | 11 | 34.71% |
| MSCI240920P00380000 | 2024-04-30 12:58PM EDT | 380.00 | 3.90 | 3.20 | 8.50 | 0.00 | - | 1 | 13 | 35.32% |
| MSCI240920P00390000 | 2024-04-30 12:12PM EDT | 390.00 | 5.00 | 4.20 | 9.80 | 0.00 | - | 1 | 3 | 34.11% |
| MSCI240920P00400000 | 2024-05-01 2:02PM EDT | 400.00 | 7.60 | 5.50 | 7.80 | +1.60 | +26.67% | 1 | 14 | 28.34% |
| MSCI240920P00410000 | 2024-04-24 10:28AM EDT | 410.00 | 10.40 | 6.10 | 11.10 | 0.00 | - | 1 | 5 | 29.51% |
| MSCI240920P00420000 | 2024-05-02 1:50PM EDT | 420.00 | 10.68 | 9.30 | 14.50 | +0.55 | +5.43% | 1 | 128 | 30.07% |
| MSCI240920P00430000 | 2024-04-29 3:38PM EDT | 430.00 | 11.13 | 11.10 | 16.80 | 0.00 | - | 2 | 12 | 28.99% |
| MSCI240920P00440000 | 2024-04-29 3:02PM EDT | 440.00 | 15.76 | 13.90 | 18.80 | +1.66 | +11.77% | 1 | 241 | 27.31% |
| MSCI240920P00450000 | 2024-04-30 12:56PM EDT | 450.00 | 19.00 | 17.30 | 23.40 | 0.00 | - | 214 | 223 | 27.70% |
| MSCI240920P00460000 | 2024-04-30 2:51PM EDT | 460.00 | 23.60 | 22.40 | 27.50 | 0.00 | - | 7 | 882 | 27.17% |
| MSCI240920P00470000 | 2024-04-30 1:10PM EDT | 470.00 | 27.40 | 27.80 | 29.70 | 0.00 | - | 12 | 87 | 24.58% |
| MSCI240920P00480000 | 2024-04-30 3:38PM EDT | 480.00 | 34.00 | 33.00 | 34.90 | 0.00 | - | 17 | 21 | 24.14% |
| MSCI240920P00490000 | 2024-04-30 3:35PM EDT | 490.00 | 39.30 | 38.50 | 41.50 | 0.00 | - | 5 | 9 | 24.46% |
| MSCI240920P00500000 | 2024-04-30 11:13AM EDT | 500.00 | 38.30 | 42.40 | 50.00 | 0.00 | - | 2 | 7 | 26.08% |
| MSCI240920P00520000 | 2024-04-23 10:38AM EDT | 520.00 | 71.00 | 57.30 | 64.00 | 0.00 | - | 1 | 1 | 25.47% |
| MSCI240920P00540000 | 2024-04-24 3:25PM EDT | 540.00 | 75.30 | 73.00 | 81.00 | 0.00 | - | 45 | 147 | 26.50% |
| MSCI240920P00560000 | 2024-04-16 2:29PM EDT | 560.00 | 63.85 | 91.00 | 99.00 | 0.00 | - | 1 | 0 | 27.72% |
| MSCI240920P00800000 | 2024-04-11 2:05PM EDT | 800.00 | 261.10 | 327.70 | 337.00 | 0.00 | - | - | 0 | 54.00% |
© 2024 Yahoo. All rights reserved.