Madison Square Garden Entertainment Corp. (MSGE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGE230217C00030000 | 2023-01-13 11:37AM EST | 30.00 | 16.70 | 22.10 | 24.80 | 0.00 | - | 15 | 19 | 230.66% |
| MSGE230217C00035000 | 2022-12-13 9:42AM EST | 35.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MSGE230217C00040000 | 2023-01-31 12:46PM EST | 40.00 | 10.70 | 10.60 | 13.10 | 0.00 | - | 1 | 15 | 114.75% |
| MSGE230217C00045000 | 2023-01-25 2:58PM EST | 45.00 | 5.45 | 7.80 | 8.40 | 0.00 | - | 1 | 53 | 76.17% |
| MSGE230217C00050000 | 2023-02-02 3:57PM EST | 50.00 | 4.30 | 3.70 | 4.20 | 0.00 | - | 30 | 312 | 61.82% |
| MSGE230217C00055000 | 2023-02-02 12:43PM EST | 55.00 | 1.90 | 1.20 | 1.50 | 0.00 | - | 9 | 501 | 56.69% |
| MSGE230217C00060000 | 2023-02-02 2:17PM EST | 60.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | 3 | 73 | 56.54% |
| MSGE230217C00065000 | 2023-02-01 1:50PM EST | 65.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 11 | 1,457 | 80.47% |
| MSGE230217C00070000 | 2023-02-02 1:22PM EST | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 164 | 62.89% |
| MSGE230217C00075000 | 2022-09-08 1:35PM EST | 75.00 | 1.50 | 0.00 | 1.85 | 0.00 | - | 1 | 137 | 146.58% |
| MSGE230217C00080000 | 2023-02-03 2:33PM EST | 80.00 | 0.05 | 0.00 | 0.75 | -0.06 | -54.55% | 3 | 44 | 132.81% |
| MSGE230217C00085000 | 2022-12-12 1:18PM EST | 85.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 147.07% |
| MSGE230217C00090000 | 2022-10-10 2:06PM EST | 90.00 | 0.26 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 151.17% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGE230217P00025000 | 2022-08-10 8:30AM EST | 25.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 235.94% |
| MSGE230217P00030000 | 2023-01-19 11:13AM EST | 30.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 185.16% |
| MSGE230217P00035000 | 2023-01-09 3:57PM EST | 35.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 92 | 141.60% |
| MSGE230217P00040000 | 2023-01-31 3:50PM EST | 40.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 6 | 307 | 102.93% |
| MSGE230217P00045000 | 2023-01-31 12:20PM EST | 45.00 | 0.80 | 0.30 | 0.45 | 0.00 | - | 15 | 287 | 67.19% |
| MSGE230217P00050000 | 2023-01-31 1:12PM EST | 50.00 | 2.02 | 1.10 | 1.35 | 0.00 | - | 20 | 90 | 56.79% |
| MSGE230217P00055000 | 2023-02-01 11:43AM EST | 55.00 | 3.90 | 3.40 | 3.80 | 0.00 | - | 5 | 17 | 51.22% |
| MSGE230217P00060000 | 2023-02-02 10:10AM EST | 60.00 | 8.03 | 7.40 | 7.80 | 0.00 | - | 2 | 9 | 56.15% |
| MSGE230217P00065000 | 2022-09-29 2:03PM EST | 65.00 | 20.43 | 16.00 | 18.40 | 0.00 | - | 2 | 2 | 214.21% |
| MSGE230217P00070000 | 2022-08-19 1:20PM EST | 70.00 | 10.10 | 16.10 | 16.80 | 0.00 | - | 1 | 11 | 0.00% |
© 2023 Yahoo. All rights reserved.
