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 | 385.97% |
| MSCI240621C00410000 | 2024-04-24 9:36AM EDT | 410.00 | 46.20 | 91.00 | 99.30 | 0.00 | - | - | 3 | 64.06% |
| MSCI240621C00420000 | 2024-05-03 9:34AM EDT | 420.00 | 55.05 | 81.00 | 89.90 | 0.00 | - | 3 | 6 | 60.61% |
| MSCI240621C00430000 | 2024-04-24 9:33AM EDT | 430.00 | 35.00 | 72.00 | 80.10 | 0.00 | - | - | 1 | 55.69% |
| MSCI240621C00440000 | 2024-04-24 10:20AM EDT | 440.00 | 32.00 | 62.00 | 70.10 | 0.00 | - | - | 7 | 50.12% |
| MSCI240621C00450000 | 2024-05-03 3:32PM EDT | 450.00 | 27.49 | 52.00 | 60.00 | 0.00 | - | 1 | 14 | 44.26% |
| MSCI240621C00460000 | 2024-05-20 12:42PM EDT | 460.00 | 53.50 | 43.10 | 50.50 | 0.00 | - | 1 | 49 | 39.91% |
| MSCI240621C00470000 | 2024-05-22 11:55AM EDT | 470.00 | 36.30 | 34.00 | 41.10 | -5.51 | -13.18% | 15 | 40 | 35.47% |
| MSCI240621C00480000 | 2024-05-21 9:40AM EDT | 480.00 | 39.99 | 25.00 | 33.00 | 0.00 | - | 1 | 31 | 33.29% |
| MSCI240621C00490000 | 2024-05-22 10:58AM EDT | 490.00 | 20.70 | 20.80 | 22.90 | -3.60 | -14.81% | 1 | 140 | 26.36% |
| MSCI240621C00500000 | 2024-05-21 3:47PM EDT | 500.00 | 16.50 | 13.50 | 16.30 | 0.00 | - | 13 | 65 | 24.92% |
| MSCI240621C00510000 | 2024-05-21 2:26PM EDT | 510.00 | 10.02 | 7.80 | 11.00 | -1.88 | -15.80% | 1 | 130 | 23.92% |
| MSCI240621C00520000 | 2024-05-21 1:37PM EDT | 520.00 | 5.94 | 4.60 | 7.00 | -2.11 | -26.21% | 2 | 137 | 23.20% |
| MSCI240621C00530000 | 2024-05-21 1:37PM EDT | 530.00 | 4.85 | 1.00 | 4.70 | 0.00 | - | 259 | 264 | 23.83% |
| MSCI240621C00540000 | 2024-05-21 1:21PM EDT | 540.00 | 2.63 | 1.65 | 2.75 | 0.00 | - | 251 | 258 | 23.44% |
| MSCI240621C00550000 | 2024-05-21 12:25PM EDT | 550.00 | 2.20 | 0.10 | 4.80 | -0.65 | -22.81% | 10 | 36 | 33.11% |
| MSCI240621C00560000 | 2024-05-20 3:11PM EDT | 560.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 37.21% |
| MSCI240621C00570000 | 2024-05-17 3:07PM EDT | 570.00 | 0.80 | 0.45 | 1.45 | 0.00 | - | 3 | 29 | 29.47% |
| MSCI240621C00580000 | 2024-05-20 9:43AM EDT | 580.00 | 0.83 | 0.00 | 4.80 | 0.00 | - | 4 | 52 | 44.82% |
| MSCI240621C00590000 | 2024-04-02 12:54PM EDT | 590.00 | 11.13 | 0.00 | 1.50 | 0.00 | - | 3 | 8 | 35.79% |
| MSCI240621C00600000 | 2024-05-21 11:16AM EDT | 600.00 | 0.80 | 0.00 | 0.80 | 0.00 | - | 2 | 315 | 34.16% |
| MSCI240621C00610000 | 2024-04-23 2:01PM EDT | 610.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 2 | 72 | 55.10% |
| MSCI240621C00620000 | 2024-03-05 1:42PM EDT | 620.00 | 10.38 | 1.80 | 9.90 | 0.00 | - | 1 | 33 | 61.71% |
| MSCI240621C00630000 | 2024-03-07 10:38AM EDT | 630.00 | 10.00 | 0.60 | 9.70 | 0.00 | - | 3 | 12 | 62.59% |
| MSCI240621C00640000 | 2024-03-22 10:46AM EDT | 640.00 | 7.00 | 0.00 | 3.60 | 0.00 | - | 2 | 12 | 51.18% |
| MSCI240621C00650000 | 2024-05-15 9:30AM EDT | 650.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 57.06% |
| MSCI240621C00660000 | 2024-04-23 10:00AM EDT | 660.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 59.63% |
| MSCI240621C00670000 | 2024-01-31 1:50PM EDT | 670.00 | 19.40 | 1.00 | 9.90 | 0.00 | - | - | 3 | 75.32% |
| MSCI240621C00680000 | 2024-02-05 11:50AM EDT | 680.00 | 8.80 | 2.05 | 10.00 | 0.00 | - | 2 | 6 | 80.13% |
| MSCI240621C00690000 | 2024-04-10 3:20PM EDT | 690.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 66.98% |
| MSCI240621C00700000 | 2024-01-30 11:15AM EDT | 700.00 | 9.50 | 0.20 | 9.60 | 0.00 | - | 2 | 2 | 81.17% |
| MSCI240621C00720000 | 2024-01-31 10:30AM EDT | 720.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MSCI240621C00740000 | 2024-02-01 3:54PM EDT | 740.00 | 4.30 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 78.17% |
| MSCI240621C00760000 | 2023-12-14 10:53AM EDT | 760.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 1 | 14 | 70.87% |
| MSCI240621C00780000 | 2023-11-13 4:50PM EDT | 780.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 86.34% |
| MSCI240621C00820000 | 2024-02-13 12:26PM EDT | 820.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 93.92% |
| MSCI240621C00840000 | 2024-04-16 12:53PM EDT | 840.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 5 | 11 | 71.58% |
| MSCI240621C00860000 | 2024-02-21 2:42PM EDT | 860.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 11 | 101.01% |
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 | 89.45% |
| MSCI240621P00250000 | 2024-01-23 10:30AM EDT | 250.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| MSCI240621P00260000 | 2024-01-29 1:06PM EDT | 260.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 95.31% |
| MSCI240621P00270000 | 2024-05-06 2:53PM EDT | 270.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 127.54% |
| MSCI240621P00280000 | 2024-05-06 2:54PM EDT | 280.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 12 | 83.20% |
| 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 | 76.27% |
| MSCI240621P00350000 | 2023-11-27 11:48AM EDT | 350.00 | 1.70 | 0.10 | 10.00 | 0.00 | - | - | 2 | 96.41% |
| MSCI240621P00370000 | 2024-04-23 9:30AM EDT | 370.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 70.56% |
| MSCI240621P00380000 | 2024-05-14 1:49PM EDT | 380.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 1 | 111 | 53.86% |
| MSCI240621P00390000 | 2024-05-21 3:49PM EDT | 390.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 7 | 81 | 48.07% |
| MSCI240621P00400000 | 2024-05-21 10:32AM EDT | 400.00 | 0.35 | 0.10 | 0.80 | 0.00 | - | 1 | 54 | 44.52% |
| MSCI240621P00410000 | 2024-05-21 2:44PM EDT | 410.00 | 0.05 | 0.10 | 0.80 | -0.35 | -87.50% | 1 | 47 | 40.49% |
| MSCI240621P00420000 | 2024-05-21 3:49PM EDT | 420.00 | 0.50 | 0.40 | 0.75 | -0.05 | -9.09% | 1 | 416 | 36.07% |
| MSCI240621P00430000 | 2024-05-22 11:50AM EDT | 430.00 | 0.75 | 0.65 | 0.80 | +0.01 | +1.35% | 5 | 286 | 32.57% |
| MSCI240621P00440000 | 2024-05-21 2:54PM EDT | 440.00 | 0.87 | 0.50 | 2.00 | 0.00 | - | 8 | 175 | 35.32% |
| MSCI240621P00450000 | 2024-05-21 12:36PM EDT | 450.00 | 0.93 | 0.45 | 1.55 | 0.00 | - | 5 | 80 | 28.83% |
| MSCI240621P00460000 | 2024-05-22 11:01AM EDT | 460.00 | 1.80 | 1.00 | 2.75 | +0.55 | +44.00% | 1 | 317 | 28.93% |
| MSCI240621P00470000 | 2024-05-21 11:46AM EDT | 470.00 | 2.20 | 2.15 | 3.50 | 0.00 | - | 2 | 85 | 26.20% |
| MSCI240621P00480000 | 2024-05-22 2:21PM EDT | 480.00 | 4.50 | 3.30 | 4.70 | +0.78 | +20.97% | 1 | 160 | 23.78% |
| MSCI240621P00490000 | 2024-05-22 3:00PM EDT | 490.00 | 6.95 | 4.70 | 7.10 | +2.45 | +54.44% | 6 | 15 | 22.61% |
| MSCI240621P00500000 | 2024-05-22 3:00PM EDT | 500.00 | 10.80 | 8.70 | 10.50 | +1.30 | +13.68% | 1 | 44 | 21.47% |
| MSCI240621P00510000 | 2024-05-21 2:34PM EDT | 510.00 | 13.00 | 13.70 | 15.20 | 0.00 | - | 5 | 221 | 20.47% |
| MSCI240621P00520000 | 2024-05-21 11:41AM EDT | 520.00 | 17.60 | 17.90 | 23.00 | 0.00 | - | 1 | 29 | 22.88% |
| MSCI240621P00530000 | 2024-05-17 2:45PM EDT | 530.00 | 29.50 | 25.30 | 34.00 | 0.00 | - | 6 | 38 | 30.41% |
| MSCI240621P00540000 | 2024-05-07 10:40AM EDT | 540.00 | 66.40 | 34.00 | 42.00 | 0.00 | - | 1 | 24 | 31.15% |
| MSCI240621P00550000 | 2024-05-20 2:05PM EDT | 550.00 | 42.10 | 43.00 | 51.00 | 0.00 | - | 1 | 58 | 33.19% |
| MSCI240621P00560000 | 2024-04-05 11:03AM EDT | 560.00 | 37.00 | 88.00 | 96.00 | 0.00 | - | 1 | 2 | 98.66% |
| MSCI240621P00570000 | 2024-03-20 3:13PM EDT | 570.00 | 32.10 | 61.70 | 69.00 | 0.00 | - | 1 | 30 | 35.00% |
| 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.