MSCI Inc. (MSCI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240621C00240000 | 2024-01-22 10:53AM EDT | 240.00 | 324.90 | 312.00 | 321.90 | 0.00 | - | 1 | 1 | 2,486.57% |
| MSCI240621C00410000 | 2024-06-05 11:31AM EDT | 410.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSCI240621C00420000 | 2024-06-03 2:18PM EDT | 420.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSCI240621C00430000 | 2024-05-28 3:34PM EDT | 430.00 | 67.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI240621C00440000 | 2024-04-24 10:20AM EDT | 440.00 | 32.00 | 51.00 | 60.20 | 0.00 | - | - | 7 | 305.49% |
| MSCI240621C00450000 | 2024-06-12 10:28AM EDT | 450.00 | 41.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI240621C00460000 | 2024-06-13 2:35PM EDT | 460.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI240621C00470000 | 2024-06-20 11:41AM EDT | 470.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSCI240621C00480000 | 2024-06-20 3:38PM EDT | 480.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MSCI240621C00490000 | 2024-06-20 3:45PM EDT | 490.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSCI240621C00500000 | 2024-06-18 10:16AM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSCI240621C00510000 | 2024-06-20 3:04PM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| MSCI240621C00520000 | 2024-06-20 2:59PM EDT | 520.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MSCI240621C00530000 | 2024-06-13 12:20PM EDT | 530.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSCI240621C00540000 | 2024-06-13 2:28PM EDT | 540.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSCI240621C00550000 | 2024-06-10 10:02AM EDT | 550.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSCI240621C00560000 | 2024-05-20 3:11PM EDT | 560.00 | 1.05 | 0.00 | 2.15 | 0.00 | - | 1 | 22 | 175.63% |
| MSCI240621C00570000 | 2024-06-12 11:08AM EDT | 570.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSCI240621C00580000 | 2024-05-20 9:43AM EDT | 580.00 | 0.83 | 0.00 | 1.50 | 0.00 | - | 4 | 52 | 193.85% |
| MSCI240621C00590000 | 2024-04-02 12:54PM EDT | 590.00 | 11.13 | 0.00 | 1.50 | 0.00 | - | 3 | 8 | 208.20% |
| MSCI240621C00600000 | 2024-06-12 11:08AM EDT | 600.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSCI240621C00610000 | 2024-04-23 2:01PM EDT | 610.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 50.00% |
| MSCI240621C00620000 | 2024-03-05 1:42PM EDT | 620.00 | 10.38 | 1.80 | 9.90 | 0.00 | - | 1 | 33 | 388.57% |
| MSCI240621C00630000 | 2024-03-07 10:38AM EDT | 630.00 | 10.00 | 0.60 | 9.70 | 0.00 | - | 3 | 12 | 391.70% |
| MSCI240621C00640000 | 2024-06-06 2:29PM EDT | 640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSCI240621C00650000 | 2024-05-15 9:30AM EDT | 650.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| MSCI240621C00660000 | 2024-04-23 10:00AM EDT | 660.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 50.00% |
| MSCI240621C00670000 | 2024-01-31 1:50PM EDT | 670.00 | 19.40 | 1.00 | 9.90 | 0.00 | - | - | 3 | 460.21% |
| MSCI240621C00680000 | 2024-02-05 11:50AM EDT | 680.00 | 8.80 | 2.05 | 10.00 | 0.00 | - | 2 | 6 | 487.06% |
| MSCI240621C00690000 | 2024-04-10 3:20PM EDT | 690.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 407.96% |
| MSCI240621C00700000 | 2024-01-30 11:15AM EDT | 700.00 | 9.50 | 0.20 | 9.60 | 0.00 | - | 2 | 2 | 490.48% |
| MSCI240621C00720000 | 2024-01-31 10:30AM EDT | 720.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MSCI240621C00740000 | 2024-02-01 3:54PM EDT | 740.00 | 4.30 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 468.26% |
| MSCI240621C00760000 | 2023-12-14 10:53AM EDT | 760.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 1 | 14 | 423.54% |
| MSCI240621C00780000 | 2023-11-13 4:50PM EDT | 780.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 512.35% |
| MSCI240621C00820000 | 2024-02-13 12:26PM EDT | 820.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 553.42% |
| MSCI240621C00840000 | 2024-04-16 12:53PM EDT | 840.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 5 | 11 | 422.27% |
| MSCI240621C00860000 | 2024-02-21 2:42PM EDT | 860.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 11 | 591.80% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240621P00240000 | 2024-05-06 1:12PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 27 | 465.63% |
| MSCI240621P00250000 | 2024-01-23 10:30AM EDT | 250.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| MSCI240621P00260000 | 2024-06-04 2:05PM EDT | 260.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSCI240621P00270000 | 2024-05-06 2:53PM EDT | 270.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 10 | 573.05% |
| MSCI240621P00280000 | 2024-05-06 2:54PM EDT | 280.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 12 | 427.34% |
| MSCI240621P00290000 | 2024-01-23 10:30AM EDT | 290.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MSCI240621P00300000 | 2024-04-12 9:54AM EDT | 300.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 388.28% |
| MSCI240621P00350000 | 2023-11-27 11:48AM EDT | 350.00 | 1.70 | 0.10 | 10.00 | 0.00 | - | - | 2 | 484.57% |
| MSCI240621P00370000 | 2024-04-23 9:30AM EDT | 370.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| MSCI240621P00380000 | 2024-06-04 12:12PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSCI240621P00390000 | 2024-06-11 9:38AM EDT | 390.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSCI240621P00400000 | 2024-06-20 3:37PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSCI240621P00410000 | 2024-06-18 10:28AM EDT | 410.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MSCI240621P00420000 | 2024-06-20 3:44PM EDT | 420.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| MSCI240621P00430000 | 2024-06-20 3:43PM EDT | 430.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| MSCI240621P00440000 | 2024-06-20 3:53PM EDT | 440.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| MSCI240621P00450000 | 2024-06-07 3:10PM EDT | 450.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSCI240621P00460000 | 2024-06-20 11:28AM EDT | 460.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSCI240621P00470000 | 2024-06-20 1:05PM EDT | 470.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSCI240621P00480000 | 2024-06-20 3:54PM EDT | 480.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| MSCI240621P00490000 | 2024-06-20 10:11AM EDT | 490.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSCI240621P00500000 | 2024-06-07 10:37AM EDT | 500.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSCI240621P00510000 | 2024-06-14 3:53PM EDT | 510.00 | 30.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI240621P00520000 | 2024-06-14 3:53PM EDT | 520.00 | 40.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI240621P00530000 | 2024-06-20 2:48PM EDT | 530.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSCI240621P00540000 | 2024-06-20 2:48PM EDT | 540.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSCI240621P00550000 | 2024-06-13 3:59PM EDT | 550.00 | 65.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI240621P00560000 | 2024-04-05 11:03AM EDT | 560.00 | 37.00 | 88.00 | 96.00 | 0.00 | - | 1 | 2 | 394.12% |
| MSCI240621P00570000 | 2024-03-20 3:13PM EDT | 570.00 | 32.10 | 61.70 | 69.00 | 0.00 | - | 1 | 30 | 0.00% |
| MSCI240621P00580000 | 2024-02-20 11:14AM EDT | 580.00 | 41.60 | 33.80 | 36.90 | 0.00 | - | 2 | 2 | 0.00% |
| MSCI240621P00610000 | 2024-02-12 3:12PM EDT | 610.00 | 38.90 | 56.40 | 63.00 | 0.00 | - | - | 100 | 0.00% |
| MSCI240621P00780000 | 2024-01-30 10:31AM EDT | 780.00 | 190.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.