MSCI Inc. (MSCI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240816C00450000 | 2024-06-21 9:35AM EDT | 450.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI240816C00470000 | 2024-06-27 11:05AM EDT | 470.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI240816C00480000 | 2024-06-25 3:58PM EDT | 480.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSCI240816C00490000 | 2024-06-27 12:50PM EDT | 490.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| MSCI240816C00500000 | 2024-06-24 1:12PM EDT | 500.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSCI240816C00510000 | 2024-06-21 3:16PM EDT | 510.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MSCI240816C00520000 | 2024-06-24 3:43PM EDT | 520.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSCI240816C00530000 | 2024-06-06 3:09PM EDT | 530.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MSCI240816C00540000 | 2024-06-27 12:27PM EDT | 540.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSCI240816C00550000 | 2024-06-24 1:16PM EDT | 550.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSCI240816C00560000 | 2024-06-05 3:41PM EDT | 560.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MSCI240816C00570000 | 2024-06-27 2:37PM EDT | 570.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSCI240816C00580000 | 2024-06-05 11:35AM EDT | 580.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSCI240816C00590000 | 2024-05-21 9:43AM EDT | 590.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MSCI240816C00680000 | 2024-06-05 3:13PM EDT | 680.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSCI240816C00740000 | 2024-05-23 3:36PM EDT | 740.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | - | 1 | 63.79% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240816P00380000 | 2024-06-26 9:57AM EDT | 380.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSCI240816P00400000 | 2024-06-10 11:29AM EDT | 400.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSCI240816P00410000 | 2024-06-27 10:54AM EDT | 410.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSCI240816P00420000 | 2024-06-26 2:16PM EDT | 420.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSCI240816P00430000 | 2024-06-24 2:41PM EDT | 430.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSCI240816P00440000 | 2024-06-27 2:55PM EDT | 440.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSCI240816P00450000 | 2024-06-24 11:06AM EDT | 450.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSCI240816P00460000 | 2024-06-26 11:00AM EDT | 460.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSCI240816P00470000 | 2024-06-27 10:53AM EDT | 470.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSCI240816P00480000 | 2024-06-27 12:05PM EDT | 480.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MSCI240816P00490000 | 2024-06-24 1:13PM EDT | 490.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSCI240816P00500000 | 2024-06-24 1:15PM EDT | 500.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSCI240816P00510000 | 2024-06-07 1:51PM EDT | 510.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI240816P00520000 | 2024-06-13 2:09PM EDT | 520.00 | 40.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI240816P00530000 | 2024-06-06 9:54AM EDT | 530.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSCI240816P00540000 | 2024-06-05 12:04PM EDT | 540.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.