MSCI Inc. (MSCI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240419C00400000 | 2024-02-28 11:23AM EDT | 400.00 | 159.65 | 157.50 | 167.00 | 0.00 | - | - | 0 | 1,043.90% |
| MSCI240419C00480000 | 2024-03-12 10:23AM EDT | 480.00 | 100.96 | 50.00 | 58.60 | 0.00 | - | 2 | 1 | 362.01% |
| MSCI240419C00500000 | 2024-04-18 1:23PM EDT | 500.00 | 4.90 | 5.20 | 13.50 | 0.00 | - | 3 | 4 | 70.19% |
| MSCI240419C00510000 | 2024-04-19 10:36AM EDT | 510.00 | 0.80 | 0.00 | 2.90 | -2.00 | -71.43% | 10 | 10 | 26.91% |
| MSCI240419C00520000 | 2024-04-15 2:30PM EDT | 520.00 | 5.40 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 18.95% |
| MSCI240419C00530000 | 2024-04-15 2:30PM EDT | 530.00 | 2.70 | 0.00 | 1.50 | 0.00 | - | 1 | 20 | 57.42% |
| MSCI240419C00540000 | 2024-04-12 1:21PM EDT | 540.00 | 3.51 | 0.00 | 2.70 | 0.00 | - | 1 | 25 | 89.84% |
| MSCI240419C00550000 | 2024-04-15 3:53PM EDT | 550.00 | 3.35 | 0.00 | 2.00 | 0.00 | - | 1 | 63 | 101.76% |
| MSCI240419C00560000 | 2024-04-17 10:26AM EDT | 560.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 2 | 97 | 149.93% |
| MSCI240419C00570000 | 2024-04-18 1:41PM EDT | 570.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 84 | 85.16% |
| MSCI240419C00580000 | 2024-04-10 1:57PM EDT | 580.00 | 0.94 | 0.00 | 0.05 | 0.00 | - | 2 | 122 | 89.84% |
| MSCI240419C00590000 | 2024-04-16 10:37AM EDT | 590.00 | 0.10 | 0.00 | 3.00 | 0.00 | - | 1 | 24 | 183.79% |
| MSCI240419C00600000 | 2024-03-27 3:44PM EDT | 600.00 | 1.45 | 0.00 | 0.05 | 0.00 | - | 6 | 29 | 110.94% |
| MSCI240419C00610000 | 2024-03-26 12:11PM EDT | 610.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 239.26% |
| MSCI240419C00620000 | 2024-03-19 3:06PM EDT | 620.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 255.18% |
| MSCI240419C00630000 | 2024-03-21 3:09PM EDT | 630.00 | 1.87 | 0.00 | 4.80 | 0.00 | - | 3 | 1 | 270.65% |
| MSCI240419C00650000 | 2024-04-05 3:33PM EDT | 650.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 300.24% |
| MSCI240419C00680000 | 2024-02-15 11:11AM EDT | 680.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 341.80% |
| MSCI240419C00750000 | 2024-02-21 12:40PM EDT | 750.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 2 | 428.13% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240419P00370000 | 2024-03-05 1:21PM EDT | 370.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 248.44% |
| MSCI240419P00450000 | 2024-02-23 4:52PM EDT | 450.00 | 1.38 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 190.92% |
| MSCI240419P00470000 | 2024-04-11 3:31PM EDT | 470.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 140.33% |
| MSCI240419P00480000 | 2024-03-18 11:58AM EDT | 480.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 4 | 15 | 114.40% |
| MSCI240419P00490000 | 2024-03-22 9:30AM EDT | 490.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MSCI240419P00500000 | 2024-04-18 3:20PM EDT | 500.00 | 4.42 | 0.10 | 4.80 | 0.00 | - | 5 | 21 | 59.11% |
| MSCI240419P00510000 | 2024-04-19 3:35PM EDT | 510.00 | 3.90 | 0.00 | 4.80 | -3.54 | -47.58% | 2 | 22 | 45.40% |
| MSCI240419P00520000 | 2024-04-19 10:34AM EDT | 520.00 | 13.15 | 5.90 | 15.00 | -1.49 | -10.18% | 3 | 19 | 85.50% |
| MSCI240419P00530000 | 2024-04-18 11:46AM EDT | 530.00 | 24.37 | 15.80 | 25.00 | 0.00 | - | 2 | 20 | 50.98% |
| MSCI240419P00540000 | 2024-04-17 10:24AM EDT | 540.00 | 25.90 | 26.80 | 35.00 | 0.00 | - | 2 | 19 | 82.13% |
| MSCI240419P00550000 | 2024-04-17 11:50AM EDT | 550.00 | 33.03 | 36.00 | 45.00 | 0.00 | - | 1 | 76 | 89.70% |
| MSCI240419P00560000 | 2024-04-17 11:50AM EDT | 560.00 | 43.08 | 46.10 | 55.00 | 0.00 | - | 1 | 30 | 108.01% |
| MSCI240419P00570000 | 2024-03-21 10:53AM EDT | 570.00 | 15.40 | 56.10 | 65.00 | 0.00 | - | 7 | 12 | 123.93% |
| MSCI240419P00580000 | 2024-03-12 9:42AM EDT | 580.00 | 23.20 | 42.10 | 51.10 | 0.00 | - | 4 | 5 | 0.00% |
| MSCI240419P00590000 | 2024-03-12 10:40AM EDT | 590.00 | 23.60 | 52.00 | 61.00 | 0.00 | - | - | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.