MSG - The Madison Square Garden Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSG190920C002100002019-09-12 11:48AM EDT210.0053.0055.1060.000.00-11135.94%
MSG190920C002400002019-09-03 10:43AM EDT240.0015.2626.1029.600.00-82365.14%
MSG190920C002500002019-09-13 11:43AM EDT250.0016.7016.4019.700.00-26048.29%
MSG190920C002600002019-09-13 10:33AM EDT260.006.907.909.000.00-252820.00%
MSG190920C002700002019-09-16 9:40AM EDT270.002.351.552.000.00-331719.51%
MSG190920C002800002019-09-16 9:30AM EDT280.000.250.100.25-0.05-16.67%1213823.58%
MSG190920C002900002019-09-11 3:58PM EDT290.000.100.000.250.00-218738.48%
MSG190920C003000002019-09-06 1:32PM EDT300.000.050.000.250.00-275851.86%
MSG190920C003100002019-09-12 11:56AM EDT310.000.050.000.250.00-12957.62%
MSG190920C003200002019-09-09 10:06AM EDT320.000.130.000.250.00-1768.36%
MSG190920C003300002019-09-09 10:06AM EDT330.000.130.000.250.00-12278.52%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSG190920P001850002019-08-19 9:43AM EDT185.000.090.000.050.00--26115.63%
MSG190920P001900002019-08-19 3:21PM EDT190.000.050.000.050.00--12107.81%
MSG190920P002200002019-08-21 9:39AM EDT220.000.200.000.250.00--179.69%
MSG190920P002300002019-09-13 3:44PM EDT230.000.050.000.250.00-12164.16%
MSG190920P002400002019-09-13 10:03AM EDT240.000.060.000.250.00-175455.03%
MSG190920P002500002019-09-13 3:47PM EDT250.000.200.000.250.00-711138.38%
MSG190920P002600002019-09-13 11:07AM EDT260.001.250.550.850.00-353230.45%
MSG190920P002700002019-09-16 9:35AM EDT270.003.003.904.60-0.80-21.05%104532.56%
MSG190920P002800002019-08-29 10:07AM EDT280.0029.0010.5014.300.00-102059.20%
MSG190920P002900002019-08-29 10:01AM EDT290.0038.2020.4024.500.00-11060.67%
MSG190920P003000002019-08-21 9:59AM EDT300.0040.0030.4034.600.00-7078.86%
MSG190920P003100002019-08-19 3:21PM EDT310.0019.0040.0044.800.00-1093.12%
MSG190920P003300002019-08-08 10:08AM EDT330.0036.7573.3078.000.00--0270.58%