Madison Square Garden Entertainment Corp. (MSGE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:34AM EST. Market open.
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGE221216C00035000 | 2022-12-07 2:33PM EST | 35.00 | 9.64 | 6.70 | 7.80 | 0.00 | - | 2 | 26 | 98.44% |
| MSGE221216C00040000 | 2022-11-29 1:11PM EST | 40.00 | 7.00 | 2.30 | 2.70 | 0.00 | - | 1 | 35 | 52.54% |
| MSGE221216C00045000 | 2022-12-08 10:49AM EST | 45.00 | 0.40 | 0.25 | 0.50 | -2.10 | -84.00% | 9 | 194 | 52.15% |
| MSGE221216C00050000 | 2022-12-08 10:33AM EST | 50.00 | 0.10 | 0.10 | 0.25 | -0.05 | -33.33% | 1 | 271 | 76.95% |
| MSGE221216C00055000 | 2022-12-06 3:05PM EST | 55.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 32 | 215 | 77.34% |
| MSGE221216C00060000 | 2022-11-18 9:35AM EST | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 141 | 107.03% |
| MSGE221216C00065000 | 2022-11-09 12:10PM EST | 65.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 161 | 179.69% |
| MSGE221216C00070000 | 2022-10-26 12:16PM EST | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 0 | 165.23% |
| MSGE221216C00075000 | 2022-10-26 12:14PM EST | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 0 | 182.81% |
| MSGE221216C00080000 | 2022-11-18 1:06PM EST | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 149 | 160.94% |
| MSGE221216C00085000 | 2022-10-27 11:01AM EST | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 0 | 213.67% |
| MSGE221216C00090000 | 2022-10-20 8:30AM EST | 90.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 115 | 201.56% |
| MSGE221216C00095000 | 2022-10-25 1:21PM EST | 95.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 69 | 295.70% |
| MSGE221216C00100000 | 2022-08-10 12:22PM EST | 100.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 5 | 85 | 299.61% |
| MSGE221216C00105000 | 2022-05-16 2:29PM EST | 105.00 | 1.25 | 0.00 | 3.10 | 0.00 | - | 5 | 15 | 418.85% |
| MSGE221216C00110000 | 2022-09-16 11:15AM EST | 110.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 10 | 34 | 303.52% |
| MSGE221216C00115000 | 2022-10-10 9:04AM EST | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 50.00% |
| MSGE221216C00120000 | 2022-05-09 1:28PM EST | 120.00 | 0.60 | 0.00 | 2.55 | 0.00 | - | 10 | 26 | 437.79% |
| MSGE221216C00125000 | 2022-11-03 2:13PM EST | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 50.00% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGE221216P00025000 | 2022-11-02 8:30AM EST | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| MSGE221216P00030000 | 2022-11-16 3:22PM EST | 30.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 133.59% |
| MSGE221216P00035000 | 2022-11-18 9:41AM EST | 35.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 3 | 20 | 103.81% |
| MSGE221216P00040000 | 2022-12-08 10:43AM EST | 40.00 | 0.70 | 0.50 | 0.75 | +0.17 | +32.08% | 1 | 98 | 53.37% |
| MSGE221216P00045000 | 2022-12-07 3:45PM EST | 45.00 | 2.55 | 2.60 | 3.90 | 0.00 | - | 2 | 199 | 72.46% |
| MSGE221216P00050000 | 2022-12-08 9:38AM EST | 50.00 | 7.60 | 7.70 | 9.30 | +3.86 | +103.21% | 1 | 176 | 95.02% |
| MSGE221216P00055000 | 2022-12-07 3:29PM EST | 55.00 | 11.59 | 11.50 | 13.50 | 0.00 | - | 1 | 37 | 128.32% |
| MSGE221216P00060000 | 2022-11-04 10:47AM EST | 60.00 | 15.03 | 10.20 | 11.60 | 0.00 | - | 1 | 0 | 0.00% |
| MSGE221216P00065000 | 2022-10-24 11:57AM EST | 65.00 | 17.90 | 17.90 | 19.90 | 0.00 | - | 3 | 1 | 0.00% |
| MSGE221216P00070000 | 2022-09-26 11:05AM EST | 70.00 | 22.80 | 19.10 | 21.80 | 0.00 | - | 8 | 0 | 0.00% |
| MSGE221216P00075000 | 2022-09-07 9:13AM EST | 75.00 | 19.73 | 29.40 | 30.30 | 0.00 | - | 1 | 0 | 0.00% |
| MSGE221216P00080000 | 2022-08-22 9:48AM EST | 80.00 | 20.34 | 27.70 | 29.90 | 0.00 | - | 220 | 138 | 0.00% |
| MSGE221216P00085000 | 2022-07-01 10:19AM EST | 85.00 | 32.20 | 26.00 | 29.00 | 0.00 | - | 10 | 108 | 0.00% |
| MSGE221216P00090000 | 2022-08-19 8:33AM EST | 90.00 | 23.00 | 34.70 | 35.80 | 0.00 | - | 5 | 0 | 0.00% |
| MSGE221216P00095000 | 2021-11-04 1:13PM EST | 95.00 | 28.72 | 33.30 | 35.70 | 0.00 | - | - | 0 | 0.00% |
| MSGE221216P00100000 | 2022-09-22 8:40AM EST | 100.00 | 49.50 | 51.30 | 53.10 | 0.00 | - | 1 | 0 | 0.00% |
| MSGE221216P00105000 | 2022-03-22 11:02AM EST | 105.00 | 26.46 | 26.50 | 28.60 | 0.00 | - | 10 | 10 | 0.00% |
| MSGE221216P00110000 | 2022-03-22 11:02AM EST | 110.00 | 30.53 | 30.60 | 33.30 | 0.00 | - | 10 | 12 | 0.00% |
| MSGE221216P00115000 | 2022-01-26 2:55PM EST | 115.00 | 45.67 | 36.00 | 40.00 | 0.00 | - | 10 | 10 | 0.00% |
| MSGE221216P00120000 | 2022-11-11 2:47PM EST | 120.00 | 75.00 | 76.70 | 79.60 | 0.00 | - | 1 | 0 | 259.38% |
© 2022 Yahoo. All rights reserved.
