MSG - The Madison Square Garden Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSG191220C001500002019-06-09 11:13PM EST150.00147.50134.00138.500.00-12415.63%
MSG191220C001700002019-06-20 10:14AM EST170.00122.61112.90116.900.00-24334.52%
MSG191220C002000002019-08-08 2:54PM EST200.0098.0054.5059.200.00-600.00%
MSG191220C002200002019-07-22 9:01AM EST220.0068.9044.3047.400.00--00.00%
MSG191220C002300002019-06-09 11:13PM EST230.0073.9059.0062.200.00-24218.63%
MSG191220C002400002019-10-18 2:00PM EST240.0028.300.000.000.00-6000.00%
MSG191220C002500002019-11-08 10:24AM EST250.0037.000.000.000.00-100.00%
MSG191220C002600002019-12-05 1:28PM EST260.0020.080.000.000.00-100.00%
MSG191220C002700002019-12-10 9:45AM EST270.007.600.000.000.00-100.00%
MSG191220C002800002019-12-11 3:38PM EST280.001.560.000.000.00-403.13%
MSG191220C002900002019-12-11 10:49AM EST290.000.350.000.000.00-206.25%
MSG191220C003000002019-12-09 9:40AM EST300.000.620.000.000.00-2012.50%
MSG191220C003100002019-12-06 1:21PM EST310.000.350.000.000.00-1012.50%
MSG191220C003200002019-11-22 3:37PM EST320.000.230.000.000.00-5025.00%
MSG191220C003300002019-11-11 10:22AM EST330.000.200.000.000.00-1025.00%
MSG191220C003400002019-10-02 2:44PM EST340.000.380.004.900.00-12107.62%
MSG191220C003500002019-10-08 8:58AM EST350.001.400.000.000.00-1025.00%
MSG191220C003600002019-06-11 1:42PM EST360.002.901.602.500.00-524121.66%
MSG191220C003700002019-06-20 1:51PM EST370.001.250.501.050.00-16106.84%
MSG191220C003800002019-08-19 12:13PM EST380.000.600.005.000.00--1145.46%
MSG191220C004000002019-10-02 9:43AM EST400.000.150.054.900.00-12161.35%
MSG191220C004200002019-05-20 8:54AM EST420.000.500.355.000.00-11179.44%
MSG191220C004400002019-06-09 11:13PM EST440.008.500.005.000.00-01190.77%
MSG191220C004500002019-06-09 11:13PM EST450.000.700.005.000.00-627197.41%
MSG191220C004600002019-06-09 11:13PM EST460.005.100.001.200.00-010158.69%
MSG191220C004700002019-06-09 11:13PM EST470.002.200.005.000.00-05210.13%
MSG191220C004800002019-06-09 11:13PM EST480.003.540.001.150.00-012168.16%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSG191220P001450002019-11-12 11:17AM EST145.000.050.000.000.00-30050.00%
MSG191220P001500002019-07-15 8:30AM EST150.000.500.205.000.00-63261.67%
MSG191220P001700002019-09-03 1:46PM EST170.000.540.005.000.00-20213.57%
MSG191220P001800002019-08-22 10:53AM EST180.000.440.004.900.00--0191.53%
MSG191220P001850002019-07-31 10:05AM EST185.000.350.001.250.00--1136.13%
MSG191220P001900002019-06-07 10:18AM EST190.001.450.751.500.00-010143.51%
MSG191220P001950002019-10-02 12:16PM EST195.000.250.004.900.00--2161.74%
MSG191220P002000002019-11-08 9:54AM EST200.000.200.000.000.00-1050.00%
MSG191220P002100002019-12-10 10:41AM EST210.000.050.000.000.00-21025.00%
MSG191220P002200002019-10-02 1:44PM EST220.001.450.004.900.00-1191115.55%
MSG191220P002300002019-11-15 12:17PM EST230.000.250.000.000.00-5025.00%
MSG191220P002400002019-11-27 11:20AM EST240.000.300.000.000.00-1025.00%
MSG191220P002500002019-12-06 1:56PM EST250.000.100.000.000.00-5012.50%
MSG191220P002600002019-12-06 2:58PM EST260.000.250.000.000.00-506.25%
MSG191220P002700002019-12-11 11:22AM EST270.002.020.000.000.00-1203.13%
MSG191220P002800002019-12-09 1:45PM EST280.005.340.000.000.00-1200.00%
MSG191220P002900002019-12-09 3:28PM EST290.0014.500.000.000.00-100.00%
MSG191220P003000002019-08-23 8:33AM EST300.0041.2035.5040.300.00-20125.43%
MSG191220P003100002019-08-19 2:21PM EST310.0026.6040.3045.000.00-12107.07%
MSG191220P003200002019-06-09 11:13PM EST320.0055.9739.5042.500.00-0460.00%
MSG191220P003300002019-06-09 11:13PM EST330.0034.8047.6050.300.00-080.00%
MSG191220P003500002019-06-09 11:13PM EST350.0051.0064.0068.700.00-020.00%
MSG191220P003800002019-06-09 11:13PM EST380.0089.1593.1097.500.00-100.00%
MSG191220P004600002019-06-09 11:13PM EST460.00180.50173.00177.800.00-1000.00%
MSG191220P004700002019-06-09 11:13PM EST470.00190.50183.40187.500.00-2000.00%
MSG191220P004800002019-06-09 11:13PM EST480.00200.50193.50198.000.00-1000.00%