Australia markets closed

MSCI Inc. (MSCI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
473.52+3.87 (+0.82%)
At close: 4:03PM EDT
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI210521C003000002021-03-05 10:43AM EDT300.00109.09124.50133.800.00-110.00%
MSCI210521C003900002021-02-23 2:55PM EDT390.0040.1531.0038.300.00--10.00%
MSCI210521C004000002021-03-25 10:25AM EDT400.0028.2570.2079.300.00-151753.47%
MSCI210521C004100002021-03-29 10:21AM EDT410.0026.3260.6069.900.00-1349.74%
MSCI210521C004200002021-04-12 9:49AM EDT420.0048.3652.3057.600.00-1137.59%
MSCI210521C004300002021-04-12 3:21PM EDT430.0031.0044.7049.200.00-11036.77%
MSCI210521C004400002021-04-12 10:37AM EDT440.0032.0036.2039.700.00-12632.36%
MSCI210521C004500002021-04-16 11:48AM EDT450.0026.5027.3033.60-0.90-3.28%1334.45%
MSCI210521C004600002021-04-13 3:40PM EDT460.0016.4220.3024.900.00-11130.02%
MSCI210521C004700002021-04-16 3:53PM EDT470.0017.7016.3019.70+11.20+172.31%3630.70%
MSCI210521C004800002021-04-14 11:59AM EDT480.0012.008.6015.20+2.20+22.45%31731.01%
MSCI210521C005000002021-04-16 2:01PM EDT500.005.104.506.80+1.74+51.79%2928.00%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI210521P002100002021-03-04 10:30AM EDT210.000.100.0010.000.00-22176.05%
MSCI210521P003000002021-04-08 2:36PM EDT300.000.600.0010.000.00-11108.31%
MSCI210521P003100002021-03-29 9:41AM EDT310.001.220.2010.000.00-12102.53%
MSCI210521P003400002021-02-19 11:17AM EDT340.003.852.304.400.00-1175.79%
MSCI210521P003500002021-04-07 11:28AM EDT350.001.250.001.550.00--152.10%
MSCI210521P003600002021-04-06 10:51AM EDT360.001.250.002.000.00-1450.17%
MSCI210521P003700002021-04-13 10:18AM EDT370.001.050.300.000.00-1612.50%
MSCI210521P003800002021-04-14 10:02AM EDT380.000.950.452.250.00-1649.77%
MSCI210521P003900002021-04-16 2:20PM EDT390.000.950.251.65-0.45-32.14%14041.91%
MSCI210521P004000002021-04-16 2:39PM EDT400.001.200.901.30-2.90-70.73%1835.55%
MSCI210521P004100002021-04-12 3:28PM EDT410.004.800.452.200.00-131135.69%
MSCI210521P004200002021-04-14 3:38PM EDT420.004.301.253.000.00-414534.08%
MSCI210521P004300002021-04-12 3:23PM EDT430.008.502.103.900.00-91131.95%
MSCI210521P004400002021-04-15 3:57PM EDT440.004.004.005.00-2.00-33.33%1829.56%
MSCI210521P004500002021-04-06 3:55PM EDT450.0024.105.808.100.00--130.50%