MSCI Inc. (MSCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240419C00400000 | 2024-02-28 11:23AM EDT | 400.00 | 159.65 | 157.50 | 167.00 | 0.00 | - | - | 0 | 766.20% |
| MSCI240419C00480000 | 2024-03-12 10:23AM EDT | 480.00 | 100.96 | 50.00 | 58.60 | 0.00 | - | 2 | 1 | 276.12% |
| MSCI240419C00500000 | 2024-04-18 1:23PM EDT | 500.00 | 4.90 | 2.20 | 11.00 | -28.47 | -85.32% | 3 | 2 | 52.42% |
| MSCI240419C00510000 | 2024-04-18 10:04AM EDT | 510.00 | 2.80 | 0.10 | 9.30 | -46.70 | -94.34% | 10 | 0 | 75.31% |
| MSCI240419C00520000 | 2024-04-15 2:30PM EDT | 520.00 | 5.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 68.73% |
| MSCI240419C00530000 | 2024-04-15 2:30PM EDT | 530.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 67.24% |
| MSCI240419C00540000 | 2024-04-12 1:21PM EDT | 540.00 | 3.51 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 83.52% |
| MSCI240419C00550000 | 2024-04-15 3:53PM EDT | 550.00 | 3.35 | 0.00 | 4.80 | 0.00 | - | 1 | 63 | 98.66% |
| MSCI240419C00560000 | 2024-04-17 10:26AM EDT | 560.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 2 | 97 | 112.92% |
| MSCI240419C00570000 | 2024-04-18 1:41PM EDT | 570.00 | 0.25 | 0.00 | 2.50 | -0.15 | -37.50% | 2 | 84 | 107.62% |
| MSCI240419C00580000 | 2024-04-10 1:57PM EDT | 580.00 | 0.94 | 0.00 | 4.80 | 0.00 | - | 2 | 122 | 139.43% |
| MSCI240419C00590000 | 2024-04-16 10:37AM EDT | 590.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 151.86% |
| MSCI240419C00600000 | 2024-03-27 3:44PM EDT | 600.00 | 1.45 | 0.00 | 0.05 | 0.00 | - | 6 | 29 | 82.03% |
| MSCI240419C00610000 | 2024-03-26 12:11PM EDT | 610.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 175.44% |
| MSCI240419C00620000 | 2024-03-19 3:06PM EDT | 620.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 186.62% |
| MSCI240419C00630000 | 2024-03-21 3:09PM EDT | 630.00 | 1.87 | 0.00 | 4.80 | 0.00 | - | 3 | 1 | 197.51% |
| MSCI240419C00650000 | 2024-04-05 3:33PM EDT | 650.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 218.31% |
| MSCI240419C00680000 | 2024-02-15 11:11AM EDT | 680.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 247.56% |
| MSCI240419C00750000 | 2024-02-21 12:40PM EDT | 750.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 2 | 308.35% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240419P00370000 | 2024-03-05 1:21PM EDT | 370.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 171.88% |
| MSCI240419P00450000 | 2024-02-23 4:52PM EDT | 450.00 | 1.38 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 128.49% |
| MSCI240419P00470000 | 2024-04-11 3:31PM EDT | 470.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 92.19% |
| MSCI240419P00480000 | 2024-03-18 11:58AM EDT | 480.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 4 | 15 | 73.46% |
| MSCI240419P00490000 | 2024-03-22 9:30AM EDT | 490.00 | 0.89 | 0.05 | 9.60 | 0.00 | - | 1 | 4 | 74.48% |
| MSCI240419P00500000 | 2024-04-18 3:20PM EDT | 500.00 | 4.42 | 0.10 | 5.00 | +2.07 | +88.09% | 5 | 17 | 50.72% |
| MSCI240419P00510000 | 2024-04-18 3:20PM EDT | 510.00 | 7.44 | 2.05 | 10.60 | +2.44 | +48.80% | 15 | 10 | 55.40% |
| MSCI240419P00520000 | 2024-04-18 11:46AM EDT | 520.00 | 14.64 | 9.70 | 19.00 | +3.14 | +27.30% | 3 | 21 | 68.42% |
| MSCI240419P00530000 | 2024-04-18 11:46AM EDT | 530.00 | 24.37 | 20.20 | 29.90 | +8.87 | +57.23% | 2 | 44 | 96.24% |
| MSCI240419P00540000 | 2024-04-17 10:24AM EDT | 540.00 | 25.90 | 30.60 | 39.00 | 0.00 | - | 2 | 50 | 56.74% |
| MSCI240419P00550000 | 2024-04-17 11:50AM EDT | 550.00 | 33.03 | 40.30 | 49.50 | 0.00 | - | 1 | 76 | 71.22% |
| MSCI240419P00560000 | 2024-04-17 11:50AM EDT | 560.00 | 43.08 | 51.00 | 58.90 | 0.00 | - | 1 | 30 | 84.20% |
| MSCI240419P00570000 | 2024-03-21 10:53AM EDT | 570.00 | 15.40 | 60.20 | 70.00 | 0.00 | - | 7 | 12 | 99.32% |
| MSCI240419P00580000 | 2024-03-12 9:42AM EDT | 580.00 | 23.20 | 42.10 | 51.10 | 0.00 | - | 4 | 5 | 0.00% |
| MSCI240419P00590000 | 2024-03-12 10:40AM EDT | 590.00 | 23.60 | 52.00 | 61.00 | 0.00 | - | - | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.