MSCI Inc. (MSCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI241220C00350000 | 2024-04-24 9:31AM EDT | 350.00 | 122.00 | 126.00 | 135.00 | 0.00 | - | - | 1 | 45.17% |
| MSCI241220C00390000 | 2024-04-24 12:55PM EDT | 390.00 | 99.90 | 93.00 | 101.00 | 0.00 | - | - | 0 | 39.32% |
| MSCI241220C00400000 | 2024-04-23 12:01PM EDT | 400.00 | 72.92 | 85.00 | 93.00 | 0.00 | - | - | 2 | 38.05% |
| MSCI241220C00420000 | 2023-11-17 3:21PM EDT | 420.00 | 138.40 | 138.20 | 144.90 | 0.00 | - | 2 | 2 | 83.70% |
| MSCI241220C00440000 | 2024-04-23 2:24PM EDT | 440.00 | 47.20 | 56.50 | 65.00 | 0.00 | - | - | 51 | 34.63% |
| MSCI241220C00450000 | 2024-04-24 10:51AM EDT | 450.00 | 53.00 | 51.70 | 59.00 | 0.00 | - | - | 18 | 34.05% |
| MSCI241220C00460000 | 2024-04-29 10:17AM EDT | 460.00 | 60.00 | 45.80 | 53.00 | 0.00 | - | 1 | 3 | 33.27% |
| MSCI241220C00470000 | 2024-04-29 12:28PM EDT | 470.00 | 52.00 | 39.10 | 47.80 | 0.00 | - | 30 | 24 | 32.83% |
| MSCI241220C00480000 | 2024-04-29 1:15PM EDT | 480.00 | 45.20 | 34.00 | 42.70 | 0.00 | - | 3 | 6 | 32.26% |
| MSCI241220C00490000 | 2023-12-08 4:23PM EDT | 490.00 | 74.50 | 93.20 | 102.80 | 0.00 | - | - | 0 | 72.27% |
| MSCI241220C00500000 | 2024-05-02 9:49AM EDT | 500.00 | 27.69 | 25.00 | 32.10 | -11.46 | -29.27% | 2 | 19 | 30.21% |
| MSCI241220C00520000 | 2024-04-26 10:31AM EDT | 520.00 | 25.00 | 19.40 | 27.00 | 0.00 | - | 5 | 6 | 31.07% |
| MSCI241220C00530000 | 2024-04-26 3:51PM EDT | 530.00 | 24.50 | 15.10 | 24.00 | 0.00 | - | 3 | 7 | 30.91% |
| MSCI241220C00540000 | 2024-04-23 3:59PM EDT | 540.00 | 13.00 | 12.20 | 19.90 | 0.00 | - | 3 | 17 | 29.73% |
| MSCI241220C00550000 | 2024-04-24 10:37AM EDT | 550.00 | 13.60 | 11.70 | 18.00 | 0.00 | - | 5 | 147 | 29.99% |
| MSCI241220C00560000 | 2024-04-23 10:20AM EDT | 560.00 | 12.00 | 9.10 | 15.00 | 0.00 | - | 1 | 11 | 29.18% |
| MSCI241220C00570000 | 2024-03-28 10:46AM EDT | 570.00 | 54.99 | 10.50 | 18.00 | 0.00 | - | 1 | 40 | 33.19% |
| MSCI241220C00580000 | 2024-04-23 11:48AM EDT | 580.00 | 7.67 | 5.20 | 12.70 | 0.00 | - | 2 | 19 | 30.15% |
| MSCI241220C00590000 | 2024-04-23 1:26PM EDT | 590.00 | 6.00 | 3.60 | 12.00 | 0.00 | - | 1 | 17 | 30.88% |
| MSCI241220C00600000 | 2024-04-23 9:59AM EDT | 600.00 | 6.00 | 2.45 | 11.00 | -0.70 | -10.45% | 2 | 53 | 31.23% |
| MSCI241220C00610000 | 2024-04-24 12:12PM EDT | 610.00 | 5.63 | 3.00 | 9.90 | 0.00 | - | 2 | 36 | 31.38% |
| MSCI241220C00620000 | 2024-02-09 11:59AM EDT | 620.00 | 49.90 | 29.00 | 36.90 | 0.00 | - | 1 | 89 | 52.15% |
| MSCI241220C00640000 | 2024-04-29 9:40AM EDT | 640.00 | 4.25 | 1.00 | 7.70 | 0.00 | - | 1 | 89 | 32.38% |
| MSCI241220C00660000 | 2024-04-23 10:36AM EDT | 660.00 | 7.01 | 0.10 | 9.30 | 0.00 | - | 1 | 143 | 36.40% |
| MSCI241220C00680000 | 2024-02-02 12:40PM EDT | 680.00 | 33.90 | 16.00 | 23.90 | 0.00 | - | 5 | 23 | 52.60% |
| MSCI241220C00700000 | 2024-01-22 2:04PM EDT | 700.00 | 16.50 | 10.10 | 19.80 | 0.00 | - | 3 | 7 | 51.22% |
| MSCI241220C00720000 | 2024-04-08 3:50PM EDT | 720.00 | 9.00 | 0.00 | 4.80 | 0.00 | - | - | 3 | 35.90% |
| MSCI241220C00740000 | 2023-11-08 3:57PM EDT | 740.00 | 7.80 | 0.10 | 10.00 | 0.00 | - | 2 | 20 | 44.97% |
| MSCI241220C00780000 | 2023-09-26 10:11AM EDT | 780.00 | 10.10 | 1.00 | 10.50 | 0.00 | - | - | 1 | 49.02% |
| MSCI241220C00800000 | 2023-12-20 4:17PM EDT | 800.00 | 5.20 | 0.10 | 9.80 | 0.00 | - | 1 | 2 | 49.75% |
| MSCI241220C00820000 | 2023-10-31 1:28PM EDT | 820.00 | 4.68 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 51.56% |
| MSCI241220C00840000 | 2024-04-23 10:48AM EDT | 840.00 | 1.50 | 0.05 | 3.10 | 0.00 | - | 1 | 2 | 41.26% |
| MSCI241220C00860000 | 2024-04-23 10:55AM EDT | 860.00 | 1.05 | 0.00 | 3.50 | 0.00 | - | 3 | 4 | 43.49% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI241220P00240000 | 2024-01-29 1:28PM EDT | 240.00 | 3.43 | 0.00 | 9.60 | 0.00 | - | 1 | 6 | 57.14% |
| MSCI241220P00250000 | 2024-02-13 12:46PM EDT | 250.00 | 1.49 | 0.00 | 9.60 | 0.00 | - | 1 | 4 | 54.16% |
| MSCI241220P00260000 | 2023-12-14 10:50AM EDT | 260.00 | 1.80 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 51.29% |
| MSCI241220P00270000 | 2023-12-14 10:50AM EDT | 270.00 | 1.95 | 0.00 | 9.60 | 0.00 | - | 1 | 6 | 58.47% |
| MSCI241220P00280000 | 2024-04-23 9:30AM EDT | 280.00 | 3.90 | 0.00 | 3.60 | 0.00 | - | 1 | 9 | 42.84% |
| MSCI241220P00290000 | 2024-04-24 9:31AM EDT | 290.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 43.27% |
| MSCI241220P00300000 | 2024-04-24 9:31AM EDT | 300.00 | 2.95 | 0.05 | 7.80 | 0.00 | - | 1 | 12 | 46.52% |
| MSCI241220P00310000 | 2024-05-02 9:30AM EDT | 310.00 | 2.90 | 0.10 | 5.40 | -0.30 | -9.37% | 1 | 4 | 39.53% |
| MSCI241220P00320000 | 2024-05-02 9:30AM EDT | 320.00 | 3.40 | 1.75 | 8.60 | -0.70 | -17.07% | 1 | 1 | 42.47% |
| MSCI241220P00330000 | 2024-04-23 11:48AM EDT | 330.00 | 4.94 | 0.10 | 8.80 | 0.00 | - | - | 8 | 40.16% |
| MSCI241220P00340000 | 2024-04-29 12:09PM EDT | 340.00 | 3.40 | 0.10 | 9.70 | 0.00 | - | 1 | 14 | 38.84% |
| MSCI241220P00350000 | 2024-04-24 11:45AM EDT | 350.00 | 5.74 | 1.80 | 10.00 | 0.00 | - | 1 | 7 | 36.66% |
| MSCI241220P00360000 | 2024-04-23 2:26PM EDT | 360.00 | 8.50 | 2.70 | 11.70 | 0.00 | - | 240 | 241 | 36.16% |
| MSCI241220P00370000 | 2024-04-26 2:59PM EDT | 370.00 | 7.45 | 3.40 | 12.90 | 0.00 | - | 1 | 10 | 34.90% |
| MSCI241220P00380000 | 2024-04-29 9:39AM EDT | 380.00 | 8.00 | 5.90 | 14.00 | 0.00 | - | 1 | 5 | 33.43% |
| MSCI241220P00390000 | 2024-04-30 12:13PM EDT | 390.00 | 10.20 | 9.10 | 15.30 | 0.00 | - | 1 | 43 | 32.05% |
| MSCI241220P00400000 | 2024-04-30 3:18PM EDT | 400.00 | 13.00 | 10.60 | 13.90 | 0.00 | - | 3 | 11 | 28.10% |
| MSCI241220P00410000 | 2024-04-26 10:44AM EDT | 410.00 | 14.80 | 14.70 | 18.90 | 0.00 | - | 5 | 19 | 29.81% |
| MSCI241220P00420000 | 2024-04-25 9:30AM EDT | 420.00 | 17.82 | 12.40 | 20.00 | 0.00 | - | 1 | 7 | 27.90% |
| MSCI241220P00430000 | 2024-04-26 10:12AM EDT | 430.00 | 21.00 | 17.80 | 25.00 | 0.00 | - | 3 | 8 | 28.84% |
| MSCI241220P00440000 | 2024-04-26 3:54PM EDT | 440.00 | 20.61 | 19.60 | 28.80 | 0.00 | - | 8 | 12 | 28.54% |
| MSCI241220P00450000 | 2024-04-30 10:42AM EDT | 450.00 | 28.00 | 23.00 | 32.00 | 0.00 | - | 1 | 31 | 27.58% |
| MSCI241220P00460000 | 2024-04-23 10:49AM EDT | 460.00 | 39.00 | 26.80 | 36.00 | 0.00 | - | 1 | 3 | 26.94% |
| MSCI241220P00470000 | 2024-04-29 11:13AM EDT | 470.00 | 32.50 | 31.10 | 40.00 | 0.00 | - | 4 | 32 | 26.05% |
| MSCI241220P00480000 | 2024-04-29 1:15PM EDT | 480.00 | 37.20 | 36.50 | 45.00 | 0.00 | - | 1 | 8 | 25.57% |
| MSCI241220P00490000 | 2024-04-17 2:41PM EDT | 490.00 | 32.00 | 41.90 | 50.90 | 0.00 | - | 14 | 71 | 25.44% |
| MSCI241220P00500000 | 2024-04-29 10:28AM EDT | 500.00 | 41.85 | 48.90 | 57.00 | 0.00 | - | 1 | 18 | 25.18% |
| MSCI241220P00510000 | 2024-04-24 3:17PM EDT | 510.00 | 59.52 | 54.00 | 63.00 | 0.00 | - | 1 | 38 | 24.57% |
| MSCI241220P00520000 | 2024-04-30 12:41PM EDT | 520.00 | 63.00 | 60.40 | 69.00 | 0.00 | - | 1 | 17 | 23.67% |
| MSCI241220P00530000 | 2024-04-24 3:17PM EDT | 530.00 | 73.65 | 69.50 | 76.80 | 0.00 | - | 3 | 111 | 23.83% |
| MSCI241220P00540000 | 2024-04-24 3:17PM EDT | 540.00 | 81.40 | 75.40 | 84.00 | 0.00 | - | 3 | 14 | 23.26% |
| MSCI241220P00550000 | 2024-04-18 9:53AM EDT | 550.00 | 62.99 | 84.00 | 92.00 | 0.00 | - | 1 | 23 | 23.08% |
| MSCI241220P00560000 | 2024-04-18 9:53AM EDT | 560.00 | 69.27 | 93.00 | 101.00 | 0.00 | - | 1 | 19 | 23.60% |
| MSCI241220P00570000 | 2024-01-30 1:28PM EDT | 570.00 | 37.00 | 43.00 | 49.70 | 0.00 | - | 1 | 7 | 0.00% |
| MSCI241220P00580000 | 2024-02-13 3:58PM EDT | 580.00 | 51.90 | 56.00 | 64.00 | 0.00 | - | 7 | 5 | 0.00% |
| MSCI241220P00600000 | 2024-03-07 2:36PM EDT | 600.00 | 72.00 | 72.20 | 79.80 | 0.00 | - | 3 | 9 | 0.00% |
| MSCI241220P00610000 | 2024-02-13 10:53AM EDT | 610.00 | 64.69 | 74.70 | 80.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSCI241220P00620000 | 2024-04-23 2:44PM EDT | 620.00 | 177.87 | 148.30 | 158.00 | 0.00 | - | 3 | 0 | 27.73% |
© 2024 Yahoo. All rights reserved.