MSCI Inc. (MSCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240517C00300000 | 2024-04-24 9:31AM EDT | 300.00 | 158.54 | 171.00 | 180.60 | 0.00 | - | - | 0 | 117.09% |
| MSCI240517C00400000 | 2024-04-24 9:31AM EDT | 400.00 | 53.93 | 71.40 | 81.00 | 0.00 | - | - | 1 | 57.10% |
| MSCI240517C00410000 | 2024-04-24 9:31AM EDT | 410.00 | 44.78 | 62.00 | 70.60 | 0.00 | - | - | 2 | 51.61% |
| MSCI240517C00430000 | 2024-04-24 1:10PM EDT | 430.00 | 41.95 | 42.00 | 50.30 | 0.00 | - | - | 8 | 63.10% |
| MSCI240517C00440000 | 2024-04-29 9:35AM EDT | 440.00 | 43.10 | 32.00 | 40.20 | 0.00 | - | 6 | 18 | 53.11% |
| MSCI240517C00450000 | 2024-05-03 3:55PM EDT | 450.00 | 21.18 | 22.00 | 31.00 | 0.00 | - | 1 | 62 | 46.57% |
| MSCI240517C00460000 | 2024-05-06 1:58PM EDT | 460.00 | 20.46 | 15.80 | 22.80 | +6.93 | +51.22% | 8 | 75 | 42.25% |
| MSCI240517C00470000 | 2024-05-06 2:00PM EDT | 470.00 | 12.90 | 10.40 | 11.30 | +5.80 | +81.69% | 18 | 58 | 25.25% |
| MSCI240517C00480000 | 2024-05-06 3:39PM EDT | 480.00 | 5.20 | 4.80 | 6.00 | +1.35 | +35.06% | 24 | 68 | 24.35% |
| MSCI240517C00490000 | 2024-05-06 2:02PM EDT | 490.00 | 3.27 | 1.70 | 3.70 | +1.47 | +81.67% | 11 | 24 | 27.49% |
| MSCI240517C00500000 | 2024-05-03 2:35PM EDT | 500.00 | 0.80 | 0.05 | 2.25 | -0.15 | -15.79% | 10 | 730 | 29.96% |
| MSCI240517C00510000 | 2024-04-30 11:12AM EDT | 510.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 716 | 48.89% |
| MSCI240517C00520000 | 2024-05-06 12:34PM EDT | 520.00 | 0.20 | 0.00 | 0.90 | -0.35 | -63.64% | 1 | 86 | 34.64% |
| MSCI240517C00530000 | 2024-04-29 9:56AM EDT | 530.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 1 | 63 | 39.16% |
| MSCI240517C00540000 | 2024-04-30 10:30AM EDT | 540.00 | 2.38 | 0.00 | 1.70 | 0.00 | - | 5 | 52 | 52.44% |
| MSCI240517C00550000 | 2024-05-01 12:56PM EDT | 550.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 239 | 32.81% |
| MSCI240517C00560000 | 2024-04-24 1:23PM EDT | 560.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 2 | 15 | 47.95% |
| MSCI240517C00570000 | 2024-04-22 3:53PM EDT | 570.00 | 3.61 | 0.00 | 3.60 | 0.00 | - | 2 | 10 | 69.26% |
| MSCI240517C00580000 | 2024-04-23 1:58PM EDT | 580.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 25.00% |
| MSCI240517C00590000 | 2024-04-09 11:05AM EDT | 590.00 | 8.50 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 84.28% |
| MSCI240517C00600000 | 2024-05-01 10:01AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 164 | 49.81% |
| MSCI240517C00610000 | 2024-03-22 10:45AM EDT | 610.00 | 7.79 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 93.85% |
| MSCI240517C00620000 | 2024-03-19 12:56PM EDT | 620.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 98.43% |
| MSCI240517C00650000 | 2024-03-18 2:57PM EDT | 650.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | - | 9 | 111.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240517P00360000 | 2024-04-24 2:06PM EDT | 360.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | - | 5 | 71.58% |
| MSCI240517P00380000 | 2024-04-24 9:48AM EDT | 380.00 | 0.75 | 0.00 | 0.40 | 0.00 | - | - | 9 | 58.25% |
| MSCI240517P00390000 | 2024-04-24 12:56PM EDT | 390.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | - | 3 | 50.29% |
| MSCI240517P00400000 | 2024-05-01 12:55PM EDT | 400.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 53.61% |
| MSCI240517P00410000 | 2024-04-30 1:56PM EDT | 410.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 3 | 8 | 66.50% |
| MSCI240517P00420000 | 2024-05-03 10:42AM EDT | 420.00 | 0.25 | 0.20 | 1.40 | -0.15 | -37.50% | 1 | 63 | 50.61% |
| MSCI240517P00430000 | 2024-05-03 9:32AM EDT | 430.00 | 0.78 | 0.15 | 1.15 | 0.00 | - | 1 | 26 | 41.03% |
| MSCI240517P00440000 | 2024-05-06 12:52PM EDT | 440.00 | 0.77 | 0.35 | 1.50 | -0.66 | -46.15% | 5 | 66 | 36.19% |
| MSCI240517P00450000 | 2024-05-06 12:52PM EDT | 450.00 | 2.18 | 0.65 | 2.50 | -0.58 | -21.01% | 3 | 76 | 33.63% |
| MSCI240517P00460000 | 2024-05-06 12:59PM EDT | 460.00 | 3.03 | 2.05 | 3.60 | -2.72 | -47.30% | 12 | 95 | 28.96% |
| MSCI240517P00470000 | 2024-05-06 3:37PM EDT | 470.00 | 6.10 | 5.00 | 5.90 | -2.60 | -29.89% | 27 | 72 | 25.54% |
| MSCI240517P00480000 | 2024-05-01 3:39PM EDT | 480.00 | 12.30 | 9.90 | 10.90 | 0.00 | - | 12 | 32 | 25.56% |
| MSCI240517P00490000 | 2024-05-06 10:57AM EDT | 490.00 | 14.98 | 13.00 | 22.00 | -8.75 | -36.87% | 5 | 2 | 40.47% |
| MSCI240517P00500000 | 2024-05-06 10:34AM EDT | 500.00 | 22.60 | 22.40 | 31.00 | -29.40 | -56.54% | 1 | 5 | 46.85% |
| MSCI240517P00510000 | 2024-05-06 10:33AM EDT | 510.00 | 33.33 | 32.50 | 40.00 | -22.12 | -39.89% | 1 | 40 | 51.69% |
| MSCI240517P00520000 | 2024-04-24 1:12PM EDT | 520.00 | 51.19 | 41.00 | 50.00 | 0.00 | - | 1 | 2 | 59.55% |
| MSCI240517P00530000 | 2024-04-25 3:17PM EDT | 530.00 | 62.00 | 51.40 | 60.00 | 0.00 | - | 1 | 2 | 66.91% |
| MSCI240517P00540000 | 2024-04-19 3:19PM EDT | 540.00 | 39.03 | 61.40 | 70.00 | 0.00 | - | 10 | 1 | 73.88% |
| MSCI240517P00550000 | 2024-04-15 12:31PM EDT | 550.00 | 38.00 | 70.50 | 80.00 | 0.00 | - | 1 | 0 | 80.52% |
| MSCI240517P00560000 | 2024-04-24 11:10AM EDT | 560.00 | 95.16 | 80.00 | 89.60 | 0.00 | - | 1 | 0 | 84.81% |
| MSCI240517P00570000 | 2024-03-26 11:49AM EDT | 570.00 | 30.30 | 101.00 | 110.90 | 0.00 | - | 1 | 2 | 119.92% |
| MSCI240517P00580000 | 2024-03-25 10:40AM EDT | 580.00 | 39.30 | 109.10 | 119.90 | 0.00 | - | 3 | 0 | 120.34% |
| MSCI240517P00680000 | 2024-05-02 1:44PM EDT | 680.00 | 211.46 | 200.00 | 209.90 | 0.00 | - | - | 1 | 93.41% |
| MSCI240517P00740000 | 2024-04-23 1:29PM EDT | 740.00 | 297.81 | 260.00 | 269.90 | 0.00 | - | - | 0 | 111.67% |
| MSCI240517P00750000 | 2024-04-23 1:29PM EDT | 750.00 | 307.90 | 270.00 | 279.90 | 0.00 | - | - | 0 | 114.50% |
© 2024 Yahoo. All rights reserved.