MSG - Madison Square Garden Sports Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSG200821C001300002020-03-12 12:01PM EDT130.0086.10110.60120.500.00---177.81%
MSG200821C001850002020-03-24 2:17PM EDT185.0061.0056.0064.600.00-6094.25%
MSG200821C001900002020-03-31 10:29AM EDT190.0053.6052.5061.900.00--096.55%
MSG200821C002000002020-04-07 10:06AM EDT200.0039.3345.0054.500.00-1093.60%
MSG200821C002200002020-03-12 8:15PM EDT220.0038.4737.5046.100.00--1106.82%
MSG200821C002300002020-04-08 9:35AM EDT230.0025.0028.9032.000.00-1085.73%
MSG200821C002400002020-03-09 9:50AM EDT240.0025.0023.4027.800.00--184.81%
MSG200821C002500002020-03-03 4:45PM EDT250.0037.508.7013.000.00--150.59%
MSG200821C002600002020-04-08 11:17AM EDT260.0013.2013.8018.200.00-101077.91%
MSG200821C002700002020-03-18 3:38PM EDT270.009.688.7013.300.00--070.74%
MSG200821C002800002020-04-17 2:50PM EDT280.007.906.6011.00-5.10-39.23%1071.09%
MSG200821C002900002020-04-09 11:32AM EDT290.009.003.207.600.00-3064.61%
MSG200821C003000002020-03-18 12:49PM EDT300.005.002.156.200.00-1065.12%
MSG200821C003100002020-04-07 9:30AM EDT310.003.400.000.000.00-1012.50%
MSG200821C003200002020-03-11 2:04PM EDT320.005.690.304.800.00-5666.58%
MSG200821C003300002020-04-16 1:19PM EDT330.002.000.054.80-0.10-4.76%1070.48%
MSG200821C003400002020-03-17 9:50AM EDT340.006.600.004.300.00-1272.90%
MSG200821C003500002020-02-24 10:37AM EDT350.003.300.453.600.00-12076.12%
MSG200821C003600002020-03-05 2:15PM EDT360.002.000.004.800.00-151583.25%
MSG200821C003900002020-03-27 4:09AM EDT390.001.750.1010.000.00--25113.05%
MSG200821C004000002020-03-11 1:29PM EDT400.001.200.504.300.00--198.17%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSG200821P000950002020-03-31 12:39PM EDT95.002.250.004.600.00-10177.15%
MSG200821P001000002020-04-06 12:15AM EDT100.002.650.054.600.00-10168.68%
MSG200821P001050002020-03-20 11:32AM EDT105.004.000.002.500.00-10140.85%
MSG200821P001100002020-04-16 6:20PM EDT110.001.700.054.500.00---151.47%
MSG200821P001150002020-03-20 6:05PM EDT115.0010.000.004.600.00--0144.19%
MSG200821P001200002020-04-14 9:30AM EDT120.002.150.004.000.00--2132.62%
MSG200821P001250002020-04-14 9:30AM EDT125.002.450.304.800.00--1133.06%
MSG200821P001300002020-03-18 1:11PM EDT130.002.850.154.500.00-20123.41%
MSG200821P001350002020-03-26 2:55PM EDT135.006.700.304.600.00-10118.36%
MSG200821P001500002020-03-26 10:27AM EDT150.008.912.156.700.00-20117.48%
MSG200821P001550002020-04-13 11:40AM EDT155.005.912.807.300.00-130115.59%
MSG200821P001600002020-04-14 10:15AM EDT160.006.723.607.300.00-30111.79%
MSG200821P001650002020-03-31 2:43PM EDT165.0013.004.508.900.00-100113.15%
MSG200821P001700002020-03-11 2:24PM EDT170.0014.905.009.300.00--1109.10%
MSG200821P001750002020-04-15 3:57PM EDT175.009.005.9010.400.00-20107.90%
MSG200821P001800002020-04-13 10:23AM EDT180.0010.506.8011.100.00-20105.24%
MSG200821P001850002020-04-07 1:18PM EDT185.0012.208.4012.800.00-200106.27%
MSG200821P001900002020-04-17 2:30PM EDT190.0011.308.8013.30-0.70-5.83%3258101.34%
MSG200821P001950002020-03-18 9:52AM EDT195.0045.0010.600.000.00--1568.13%
MSG200821P002000002020-04-09 2:57PM EDT200.0016.0012.0015.00+2.50+18.52%83797.50%
MSG200821P002100002020-04-07 1:52PM EDT210.0019.5015.1019.700.00-4097.55%
MSG200821P002200002020-04-16 2:28PM EDT220.0021.5018.6022.90-1.00-4.44%14193.79%
MSG200821P002300002020-04-17 3:54PM EDT230.0024.0022.5027.00-0.70-2.83%2090.69%
MSG200821P002400002020-04-17 3:49PM EDT240.0029.0029.0033.10-0.60-2.03%1093.29%
MSG200821P002500002020-04-14 3:50PM EDT250.0036.0031.2035.500.00-2081.54%
MSG200821P002600002020-03-12 10:24AM EDT260.0083.4034.6041.400.00-1675.39%
MSG200821P002700002020-03-10 11:35AM EDT270.0060.8039.1043.900.00--1062.73%
MSG200821P002800002020-03-16 12:13PM EDT280.00104.4055.7060.400.00-113993.86%
MSG200821P002900002020-03-11 1:41PM EDT290.0077.0051.5060.900.00-112655.25%
MSG200821P003100002020-04-13 3:20PM EDT310.0078.5073.7078.000.00-1064.76%
MSG200821P003200002020-04-14 10:49AM EDT320.0087.4082.1086.900.00-1060.51%
MSG200821P003300002020-03-16 2:58PM EDT330.00133.5398.00102.800.00-1298.47%
MSG200821P003400002020-03-30 9:56AM EDT340.00118.10100.40105.200.00-10074.99%
MSG200821P003500002020-03-27 4:24AM EDT350.0087.20138.80143.600.00--1186.15%