MSGE - Madison Square Garden Entertainment Corp.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGE231215C00030000 | 2022-12-13 11:39AM EDT | 30.00 | 15.80 | 18.00 | 21.50 | 0.00 | - | - | 1 | 167.21% |
| MSGE231215C00035000 | 2023-02-23 4:09PM EDT | 35.00 | 28.00 | 20.40 | 23.50 | 0.00 | - | 1 | 46 | 213.11% |
| MSGE231215C00040000 | 2023-03-14 11:47AM EDT | 40.00 | 20.80 | 22.30 | 24.40 | 0.00 | - | 4 | 182 | 244.75% |
| MSGE231215C00045000 | 2023-01-18 3:01PM EDT | 45.00 | 9.50 | 18.50 | 23.40 | 0.00 | - | 1 | 17 | 226.20% |
| MSGE231215C00050000 | 2023-02-16 4:51PM EDT | 50.00 | 17.67 | 9.60 | 13.10 | 0.00 | - | 1 | 5 | 137.55% |
| MSGE231215C00055000 | 2023-02-27 11:15AM EDT | 55.00 | 13.00 | 8.10 | 10.30 | 0.00 | - | 1 | 11 | 127.32% |
| MSGE231215C00060000 | 2023-04-19 12:36PM EDT | 60.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 154 | 183 | 12.50% |
| MSGE231215C00065000 | 2023-04-03 12:43PM EDT | 65.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 12.50% |
| MSGE231215C00070000 | 2023-04-14 3:55PM EDT | 70.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 5 | 90 | 25.00% |
| MSGE231215C00075000 | 2023-03-13 10:05AM EDT | 75.00 | 3.20 | 2.75 | 4.70 | 0.00 | - | 1 | 43 | 102.95% |
| MSGE231215C00080000 | 2023-03-17 3:56PM EDT | 80.00 | 2.48 | 1.75 | 3.10 | 0.00 | - | 191 | 292 | 93.19% |
| MSGE231215C00085000 | 2023-03-30 9:46AM EDT | 85.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| MSGE231215C00090000 | 2023-03-17 3:56PM EDT | 90.00 | 1.42 | 0.40 | 2.25 | 0.00 | - | 191 | 291 | 86.08% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGE231215P00022500 | 2022-12-14 1:33PM EDT | 22.50 | 0.80 | 0.00 | 5.00 | 0.00 | - | - | 5 | 95.95% |
| MSGE231215P00025000 | 2022-12-16 11:29AM EDT | 25.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 82.40% |
| MSGE231215P00030000 | 2022-12-20 11:17AM EDT | 30.00 | 2.75 | 0.00 | 5.00 | 0.00 | - | 5 | 10 | 58.59% |
| MSGE231215P00035000 | 2023-04-20 2:06PM EDT | 35.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| MSGE231215P00040000 | 2023-04-06 2:14PM EDT | 40.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| MSGE231215P00045000 | 2023-04-03 11:47AM EDT | 45.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 9 | 121 | 0.00% |
| MSGE231215P00050000 | 2022-12-13 11:35AM EDT | 50.00 | 12.90 | 6.80 | 11.00 | 0.00 | - | - | 31 | 0.00% |
| MSGE231215P00055000 | 2023-02-16 2:09PM EDT | 55.00 | 5.80 | 7.40 | 9.90 | 0.00 | - | 2 | 8 | 0.00% |
| MSGE231215P00060000 | 2023-03-03 1:35PM EDT | 60.00 | 6.20 | 7.40 | 10.10 | 0.00 | - | 10 | 64 | 0.00% |
| MSGE231215P00065000 | 2023-01-20 3:59PM EDT | 65.00 | 17.70 | 8.90 | 10.60 | 0.00 | - | 2 | 35 | 0.00% |
| MSGE231215P00080000 | 2023-02-13 2:53PM EDT | 80.00 | 20.00 | 25.10 | 29.80 | 0.00 | - | - | 0 | 0.00% |
| MSGE231215P00090000 | 2023-03-06 1:47PM EDT | 90.00 | 29.40 | 31.90 | 35.40 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.