Canada Markets closed

Madison Square Garden Entertainment Corp. (MSGE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
69.65-2.28 (-3.17%)
At close: 04:00PM EST
69.50 -0.15 (-0.22%)
After hours: 07:55PM EST
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSGE220218C000350002021-11-10 6:47AM EST35.0041.2531.9035.100.00-20155.66%
MSGE220218C000450002021-11-10 6:47AM EST45.0024.5821.9025.400.00-326119.63%
MSGE220218C000500002021-12-13 9:40AM EST50.0017.2019.7021.500.00-218102.88%
MSGE220218C000550002022-01-03 3:19PM EST55.0020.5014.6016.500.00-11878.71%
MSGE220218C000600002022-01-03 3:09PM EST60.0015.5011.0013.000.00-229285.30%
MSGE220218C000650002022-01-04 10:07AM EST65.0011.337.208.000.00-39867.60%
MSGE220218C000700002022-01-05 3:53PM EST70.004.533.305.00-2.68-37.17%225457.10%
MSGE220218C000750002022-01-05 1:48PM EST75.003.262.452.85-1.24-27.56%139262.09%
MSGE220218C000800002022-01-05 2:59PM EST80.001.551.251.55-1.25-44.64%582661.08%
MSGE220218C000850002022-01-05 2:45PM EST85.000.800.601.20-0.80-50.00%441265.38%
MSGE220218C000900002022-01-04 3:59PM EST90.001.120.400.550.00-469465.53%
MSGE220218C000950002022-01-05 10:00AM EST95.000.450.150.40-0.10-18.18%107767.33%
MSGE220218C001000002021-12-22 1:21PM EST100.000.430.100.000.00-580258.20%
MSGE220218C001050002021-12-06 3:08PM EST105.000.640.050.000.00-46759.38%
MSGE220218C001100002021-11-18 1:58PM EST110.000.420.002.750.00-192128.96%
MSGE220218C001150002021-12-14 9:41AM EST115.000.200.000.750.00-1014103.52%
MSGE220218C001200002021-12-31 11:00AM EST120.000.220.000.350.00-13097.27%
MSGE220218C001250002021-11-10 6:47AM EST125.000.400.000.750.00-210116.60%
MSGE220218C001300002021-11-17 11:03AM EST130.000.240.001.200.00-13133.69%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSGE220218P000350002021-11-10 6:47AM EST35.000.200.000.750.00-512150.00%
MSGE220218P000400002021-10-26 1:31PM EST40.000.350.101.800.00-20154.39%
MSGE220218P000450002021-10-26 8:30AM EST45.000.350.302.600.00-234144.29%
MSGE220218P000500002021-12-31 11:38AM EST50.000.350.000.750.00-98680.96%
MSGE220218P000550002022-01-05 2:23PM EST55.000.500.550.75+0.15+42.86%32,28771.39%
MSGE220218P000600002022-01-05 3:37PM EST60.001.261.151.35+0.31+32.63%1141964.62%
MSGE220218P000650002022-01-05 2:34PM EST65.002.602.252.60+1.10+73.33%617559.79%
MSGE220218P000700002022-01-04 1:16PM EST70.002.924.304.800.00-231257.79%
MSGE220218P000750002022-01-04 1:16PM EST75.005.087.307.900.00-217356.40%
MSGE220218P000800002022-01-04 2:59PM EST80.008.609.7012.900.00-12743952.73%
MSGE220218P000850002021-12-21 10:26AM EST85.0018.7713.8016.900.00-15678.56%
MSGE220218P000900002021-11-11 12:56PM EST90.0015.7121.6024.600.00-17113.28%
MSGE220218P000950002021-11-10 10:50AM EST95.0017.7826.2029.200.00-930118.99%
MSGE220218P001000002021-11-10 6:47AM EST100.0028.0530.4033.100.00-11110.84%