Madison Square Garden Sports Corp. (MSGS)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS240517C00120000 | 2023-11-02 9:49AM EDT | 120.00 | 57.40 | 53.00 | 57.40 | 0.00 | - | - | 1 | 0.00% |
| MSGS240517C00140000 | 2024-01-29 10:38AM EDT | 140.00 | 49.50 | 47.70 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSGS240517C00150000 | 2023-11-09 2:48PM EDT | 150.00 | 26.98 | 26.60 | 28.20 | 0.00 | - | - | 3 | 0.00% |
| MSGS240517C00160000 | 2024-01-17 10:50AM EDT | 160.00 | 35.20 | 30.80 | 35.50 | 0.00 | - | 1 | 1 | 141.21% |
| MSGS240517C00165000 | 2023-11-29 3:11PM EDT | 165.00 | 14.35 | 21.90 | 23.50 | 0.00 | - | - | 1 | 75.61% |
| MSGS240517C00170000 | 2024-04-19 12:07PM EDT | 170.00 | 11.99 | 13.00 | 17.80 | 0.00 | - | 3 | 9 | 64.14% |
| MSGS240517C00175000 | 2024-04-29 3:13PM EDT | 175.00 | 15.20 | 8.60 | 13.00 | 0.00 | - | 1 | 3 | 52.95% |
| MSGS240517C00180000 | 2024-05-02 10:41AM EDT | 180.00 | 6.50 | 5.90 | 7.30 | 0.00 | - | 4 | 78 | 33.56% |
| MSGS240517C00185000 | 2024-05-03 3:29PM EDT | 185.00 | 3.20 | 2.95 | 3.40 | -0.10 | -3.03% | 7 | 47 | 25.67% |
| MSGS240517C00190000 | 2024-05-03 3:25PM EDT | 190.00 | 1.25 | 0.95 | 1.65 | -0.25 | -16.67% | 3 | 56 | 26.45% |
| MSGS240517C00195000 | 2024-05-03 1:06PM EDT | 195.00 | 0.55 | 0.25 | 1.20 | -0.35 | -38.89% | 6 | 54 | 32.58% |
| MSGS240517C00200000 | 2024-05-02 10:07AM EDT | 200.00 | 0.20 | 0.00 | 2.05 | 0.00 | - | 1 | 154 | 50.44% |
| MSGS240517C00210000 | 2024-04-29 12:07PM EDT | 210.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 190 | 71.35% |
| MSGS240517C00220000 | 2024-04-29 9:36AM EDT | 220.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 5 | 45 | 86.79% |
| MSGS240517C00240000 | 2024-02-27 12:32PM EDT | 240.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 75.10% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS240517P00105000 | 2023-10-23 3:44PM EDT | 105.00 | 0.70 | 0.00 | 2.90 | 0.00 | - | - | 6 | 197.41% |
| MSGS240517P00120000 | 2023-10-18 1:10PM EDT | 120.00 | 0.90 | 0.25 | 1.15 | 0.00 | - | 50 | 0 | 134.86% |
| MSGS240517P00125000 | 2023-09-18 9:38AM EDT | 125.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| MSGS240517P00130000 | 2023-11-13 3:26PM EDT | 130.00 | 1.70 | 0.40 | 1.25 | 0.00 | - | 1 | 3 | 117.38% |
| MSGS240517P00135000 | 2024-04-08 9:50AM EDT | 135.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 140.04% |
| MSGS240517P00140000 | 2024-04-29 12:55PM EDT | 140.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 64 | 56.25% |
| MSGS240517P00145000 | 2024-05-02 9:30AM EDT | 145.00 | 0.09 | 0.25 | 4.80 | 0.00 | - | 6 | 102 | 117.43% |
| MSGS240517P00150000 | 2024-04-29 9:30AM EDT | 150.00 | 0.09 | 0.10 | 4.80 | 0.00 | - | 1 | 24 | 104.40% |
| MSGS240517P00155000 | 2024-04-15 12:22PM EDT | 155.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 1 | 37 | 52.15% |
| MSGS240517P00160000 | 2024-01-09 12:19PM EDT | 160.00 | 3.07 | 0.70 | 1.95 | 0.00 | - | 1 | 28 | 65.97% |
| MSGS240517P00165000 | 2024-04-22 11:22AM EDT | 165.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 5 | 52 | 68.63% |
| MSGS240517P00170000 | 2024-05-02 9:52AM EDT | 170.00 | 0.89 | 0.10 | 1.05 | 0.00 | - | 13 | 41 | 41.65% |
| MSGS240517P00175000 | 2024-05-02 3:57PM EDT | 175.00 | 0.80 | 0.45 | 1.50 | 0.00 | - | 546 | 512 | 36.06% |
| MSGS240517P00180000 | 2024-05-01 1:17PM EDT | 180.00 | 2.30 | 1.30 | 1.65 | 0.00 | - | 11 | 253 | 25.46% |
| MSGS240517P00185000 | 2024-05-03 3:41PM EDT | 185.00 | 3.40 | 2.85 | 3.40 | 0.00 | - | 7 | 41 | 23.16% |
| MSGS240517P00190000 | 2024-05-03 10:33AM EDT | 190.00 | 4.60 | 4.10 | 8.50 | -0.50 | -9.80% | 6 | 12 | 38.37% |
| MSGS240517P00200000 | 2024-01-17 12:27PM EDT | 200.00 | 14.70 | 12.90 | 13.90 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.