MSCI Inc. (MSCI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240920C00260000 | 2024-04-24 9:31AM EDT | 260.00 | 201.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSCI240920C00430000 | 2024-05-06 12:26PM EDT | 430.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSCI240920C00440000 | 2024-05-16 11:57AM EDT | 440.00 | 76.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI240920C00450000 | 2024-05-21 2:43PM EDT | 450.00 | 71.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSCI240920C00460000 | 2024-05-16 10:56AM EDT | 460.00 | 57.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSCI240920C00470000 | 2024-05-07 2:39PM EDT | 470.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI240920C00480000 | 2024-05-16 2:26PM EDT | 480.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSCI240920C00490000 | 2024-05-17 9:34AM EDT | 490.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI240920C00500000 | 2024-05-22 2:02PM EDT | 500.00 | 33.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSCI240920C00510000 | 2024-05-22 3:14PM EDT | 510.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MSCI240920C00520000 | 2024-05-09 3:24PM EDT | 520.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSCI240920C00530000 | 2024-05-20 3:49PM EDT | 530.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| MSCI240920C00540000 | 2024-05-16 1:17PM EDT | 540.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSCI240920C00550000 | 2024-05-17 11:43AM EDT | 550.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSCI240920C00560000 | 2024-05-15 12:26PM EDT | 560.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSCI240920C00570000 | 2024-05-13 9:59AM EDT | 570.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MSCI240920C00580000 | 2024-04-22 10:24AM EDT | 580.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSCI240920C00590000 | 2024-04-23 10:06AM EDT | 590.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MSCI240920C00600000 | 2024-05-16 12:56PM EDT | 600.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSCI240920C00630000 | 2024-01-31 11:12AM EDT | 630.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MSCI240920C00640000 | 2024-04-23 9:30AM EDT | 640.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MSCI240920C00650000 | 2024-05-20 9:54AM EDT | 650.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSCI240920C00660000 | 2024-05-15 2:19PM EDT | 660.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSCI240920C00670000 | 2024-05-16 12:56PM EDT | 670.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSCI240920C00680000 | 2024-04-23 1:49PM EDT | 680.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSCI240920C00800000 | 2024-04-23 11:44AM EDT | 800.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSCI240920C00820000 | 2024-04-23 11:44AM EDT | 820.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSCI240920C00860000 | 2024-05-20 10:11AM EDT | 860.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSCI240920C00880000 | 2024-04-02 3:54PM EDT | 880.00 | 1.55 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 50.39% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240920P00290000 | 2024-04-23 1:31PM EDT | 290.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSCI240920P00330000 | 2024-01-23 10:30AM EDT | 330.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MSCI240920P00350000 | 2024-04-23 11:33AM EDT | 350.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSCI240920P00360000 | 2024-05-08 3:59PM EDT | 360.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSCI240920P00370000 | 2024-04-23 12:42PM EDT | 370.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSCI240920P00380000 | 2024-05-17 9:30AM EDT | 380.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSCI240920P00390000 | 2024-04-30 12:12PM EDT | 390.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSCI240920P00400000 | 2024-05-17 9:45AM EDT | 400.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSCI240920P00410000 | 2024-05-16 2:22PM EDT | 410.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSCI240920P00420000 | 2024-05-17 12:26PM EDT | 420.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSCI240920P00430000 | 2024-05-08 10:45AM EDT | 430.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSCI240920P00440000 | 2024-05-22 11:57AM EDT | 440.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSCI240920P00450000 | 2024-05-16 10:30AM EDT | 450.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSCI240920P00460000 | 2024-05-16 2:22PM EDT | 460.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSCI240920P00470000 | 2024-05-09 11:38AM EDT | 470.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSCI240920P00480000 | 2024-05-14 9:37AM EDT | 480.00 | 21.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSCI240920P00490000 | 2024-05-13 11:57AM EDT | 490.00 | 28.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| MSCI240920P00500000 | 2024-05-21 2:03PM EDT | 500.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MSCI240920P00510000 | 2024-05-16 2:14PM EDT | 510.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSCI240920P00520000 | 2024-05-21 1:17PM EDT | 520.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSCI240920P00540000 | 2024-04-24 3:25PM EDT | 540.00 | 75.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MSCI240920P00560000 | 2024-04-16 2:29PM EDT | 560.00 | 63.85 | 54.70 | 64.00 | 0.00 | - | 1 | 0 | 22.28% |
| MSCI240920P00800000 | 2024-04-11 2:05PM EDT | 800.00 | 261.10 | 311.00 | 320.00 | 0.00 | - | - | 0 | 74.66% |
© 2024 Yahoo. All rights reserved.