MSG - The Madison Square Garden Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSG190719C002700002019-07-16 12:11PM EDT270.0019.0015.9019.000.00-42359.96%
MSG190719C002800002019-07-16 9:34AM EDT280.0010.336.409.200.00-43259.18%
MSG190719C002900002019-07-16 3:59PM EDT290.001.750.551.050.00-6411026.39%
MSG190719C003000002019-07-16 3:47PM EDT300.000.180.000.000.00-113312.50%
MSG190719C003100002019-07-17 11:58AM EDT310.000.050.001.20-0.03-37.50%101974.41%
MSG190719C003200002019-07-15 2:35PM EDT320.000.120.000.900.00-3290.82%
MSG190719C003300002019-06-17 12:15PM EDT330.000.550.004.000.00-120157.13%
MSG190719C003400002019-05-22 2:01PM EDT340.001.230.000.750.00--1124.71%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSG190719P001900002019-07-01 9:46AM EDT190.000.050.000.050.00-336198.44%
MSG190719P001950002019-07-01 3:13PM EDT195.000.050.000.050.00--36185.94%
MSG190719P002000002019-06-24 2:16PM EDT200.000.100.000.050.00--8175.00%
MSG190719P002200002019-06-05 3:16PM EDT220.000.250.003.700.00--2260.25%
MSG190719P002300002019-06-17 12:05AM EDT230.000.250.000.000.00--150.00%
MSG190719P002500002019-07-01 3:54PM EDT250.000.450.000.400.00--396.88%
MSG190719P002600002019-07-12 2:31PM EDT260.000.050.001.200.00-420991.60%
MSG190719P002700002019-07-11 2:22PM EDT270.000.400.051.200.00-2312964.21%
MSG190719P002800002019-07-12 3:14PM EDT280.000.550.150.350.00-34128.27%
MSG190719P002900002019-07-12 3:52PM EDT290.003.002.904.600.00-18733.23%
MSG190719P003000002019-07-17 10:16AM EDT300.0014.6011.6014.30-3.71-20.26%513363.43%