MSCI Inc. (MSCI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240816C00470000 | 2024-06-10 9:45AM EDT | 470.00 | 35.55 | 27.30 | 31.30 | 0.00 | - | - | 1 | 32.90% |
| MSCI240816C00490000 | 2024-06-14 10:16AM EDT | 490.00 | 17.80 | 17.70 | 18.90 | -8.10 | -31.27% | 1 | 1 | 29.25% |
| MSCI240816C00500000 | 2024-06-13 10:07AM EDT | 500.00 | 15.60 | 12.90 | 15.50 | 0.00 | - | 4 | 14 | 29.78% |
| MSCI240816C00510000 | 2024-06-06 10:15AM EDT | 510.00 | 20.00 | 8.50 | 12.40 | 0.00 | - | 2 | 3 | 29.93% |
| MSCI240816C00520000 | 2024-06-07 10:13AM EDT | 520.00 | 13.20 | 5.70 | 9.90 | 0.00 | - | 1 | 1 | 30.18% |
| MSCI240816C00530000 | 2024-06-06 3:09PM EDT | 530.00 | 10.70 | 3.30 | 7.30 | 0.00 | - | - | 1 | 29.51% |
| MSCI240816C00540000 | 2024-06-10 9:45AM EDT | 540.00 | 6.65 | 2.40 | 6.10 | 0.00 | - | 1 | 39 | 30.50% |
| MSCI240816C00550000 | 2024-06-07 12:17PM EDT | 550.00 | 5.92 | 1.25 | 4.80 | 0.00 | - | 1 | 2 | 30.79% |
| MSCI240816C00560000 | 2024-06-05 3:41PM EDT | 560.00 | 5.94 | 0.15 | 4.10 | 0.00 | - | - | 1 | 31.87% |
| MSCI240816C00570000 | 2024-06-05 11:35AM EDT | 570.00 | 3.98 | 0.10 | 3.70 | 0.00 | - | - | 1 | 33.37% |
| MSCI240816C00580000 | 2024-06-05 11:35AM EDT | 580.00 | 2.82 | 0.15 | 3.30 | 0.00 | - | - | 1 | 34.64% |
| MSCI240816C00590000 | 2024-05-21 9:43AM EDT | 590.00 | 4.66 | 0.00 | 3.00 | 0.00 | - | - | 1 | 36.00% |
| MSCI240816C00680000 | 2024-06-05 3:13PM EDT | 680.00 | 2.20 | 0.00 | 2.20 | 0.00 | - | - | 1 | 49.88% |
| MSCI240816C00740000 | 2024-05-23 3:36PM EDT | 740.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | - | 1 | 52.28% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240816P00380000 | 2024-06-03 10:52AM EDT | 380.00 | 1.07 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 43.46% |
| MSCI240816P00400000 | 2024-06-10 11:29AM EDT | 400.00 | 2.00 | 1.10 | 3.80 | 0.00 | - | 1 | 14 | 37.23% |
| MSCI240816P00410000 | 2024-05-23 2:15PM EDT | 410.00 | 2.40 | 0.60 | 4.50 | 0.00 | - | - | 1 | 35.30% |
| MSCI240816P00420000 | 2024-06-07 12:51PM EDT | 420.00 | 3.40 | 2.30 | 5.30 | 0.00 | - | 30 | 31 | 33.26% |
| MSCI240816P00430000 | 2024-06-13 9:30AM EDT | 430.00 | 4.07 | 2.80 | 6.60 | 0.00 | - | 1 | 1 | 31.86% |
| MSCI240816P00440000 | 2024-05-29 1:19PM EDT | 440.00 | 6.59 | 4.50 | 8.40 | 0.00 | - | - | 1 | 30.78% |
| MSCI240816P00450000 | 2024-06-14 10:44AM EDT | 450.00 | 8.05 | 6.70 | 9.90 | +0.85 | +11.81% | 3 | 6 | 28.60% |
| MSCI240816P00460000 | 2024-06-07 2:00PM EDT | 460.00 | 9.00 | 9.60 | 13.30 | 0.00 | - | 1 | 2 | 28.56% |
| MSCI240816P00470000 | 2024-06-11 11:06AM EDT | 470.00 | 13.30 | 13.80 | 16.70 | 0.00 | - | 1 | 5 | 27.61% |
| MSCI240816P00480000 | 2024-05-31 12:58PM EDT | 480.00 | 17.85 | 18.20 | 20.50 | 0.00 | - | 1 | 61 | 26.31% |
| MSCI240816P00490000 | 2024-06-13 10:42AM EDT | 490.00 | 22.70 | 23.40 | 25.20 | 0.00 | - | 1 | 10 | 25.22% |
| MSCI240816P00500000 | 2024-06-13 2:09PM EDT | 500.00 | 26.92 | 28.10 | 31.60 | 0.00 | - | 1 | 64 | 25.33% |
| MSCI240816P00510000 | 2024-06-07 1:51PM EDT | 510.00 | 29.30 | 32.00 | 39.70 | 0.00 | - | 1 | 2 | 26.90% |
| MSCI240816P00520000 | 2024-06-13 2:09PM EDT | 520.00 | 40.02 | 42.30 | 48.10 | 0.00 | - | 1 | 10 | 28.27% |
| MSCI240816P00530000 | 2024-06-06 9:54AM EDT | 530.00 | 38.10 | 49.70 | 56.50 | 0.00 | - | - | 1 | 29.07% |
| MSCI240816P00540000 | 2024-06-05 12:04PM EDT | 540.00 | 46.10 | 58.30 | 64.30 | 0.00 | - | - | 1 | 28.10% |
© 2024 Yahoo. All rights reserved.