Canada markets close in 5 hours 46 minutes

Madison Square Garden Entertainment Corp. (MSGE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
88.10+3.07 (+3.61%)
As of 10:13AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSGE210521C000400002021-02-24 12:24PM EDT40.0063.9640.0049.900.00--0424.41%
MSGE210521C000500002020-12-28 1:15PM EDT50.0050.0038.3043.000.00-12359.91%
MSGE210521C000550002021-04-16 10:14AM EDT55.0031.7129.5034.000.00-35230.47%
MSGE210521C000600002021-04-09 1:02PM EDT60.0030.5028.4032.500.00-13261.43%
MSGE210521C000650002021-02-01 2:19PM EDT65.0029.5046.5056.300.00-10932.96%
MSGE210521C000700002021-04-13 11:14AM EDT70.0021.0814.4017.500.00-8590.00%
MSGE210521C000750002021-05-07 10:10AM EDT75.0015.359.8013.100.00-11025.00%
MSGE210521C000800002021-05-07 10:29AM EDT80.005.506.908.100.00-18912.50%
MSGE210521C000850002021-05-13 11:13AM EDT85.003.003.004.100.00-111943.31%
MSGE210521C000900002021-05-13 11:13AM EDT90.001.100.901.650.00-10335547.27%
MSGE210521C000950002021-05-13 3:11PM EDT95.000.350.200.450.00-1010446.97%
MSGE210521C001000002021-05-13 2:40PM EDT100.000.150.000.700.00-835662.94%
MSGE210521C001050002021-05-11 12:39PM EDT105.000.090.000.500.00-218174.41%
MSGE210521C001100002021-05-06 11:48AM EDT110.000.200.000.000.00-7746125.00%
MSGE210521C001150002021-05-05 1:18PM EDT115.000.120.000.100.00-1029180.08%
MSGE210521C001200002021-05-07 12:28PM EDT120.000.100.000.250.00-2113103.13%
MSGE210521C001250002021-04-07 11:28AM EDT125.000.500.005.000.00-1063221.53%
MSGE210521C001300002021-04-20 10:54AM EDT130.000.050.000.500.00-142139.06%
MSGE210521C001350002021-04-07 1:45PM EDT135.000.750.005.000.00-110251.17%
MSGE210521C001400002021-04-22 12:22PM EDT140.000.100.000.000.00-12250.00%
MSGE210521C001450002021-02-16 1:12PM EDT145.001.001.054.900.00-33292.09%
MSGE210521C001500002021-02-10 3:28PM EDT150.001.950.0010.000.00-111359.86%
MSGE210521C001550002021-01-19 1:04AM EDT155.000.950.000.000.00-1050.00%
MSGE210521C001700002021-03-05 11:13AM EDT170.000.950.002.250.00-11276.17%
MSGE210521C001750002021-03-15 1:44PM EDT175.002.310.0010.000.00-19417.48%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSGE210521P000500002020-10-08 3:42PM EDT50.002.401.554.600.00--2383.59%
MSGE210521P000550002020-12-14 12:56PM EDT55.001.500.002.250.00--4244.14%
MSGE210521P000600002021-05-14 9:32AM EDT60.000.050.000.45-0.30-85.71%6114144.73%
MSGE210521P000650002021-04-19 11:08AM EDT65.000.250.001.750.00-550161.72%
MSGE210521P000700002021-05-12 1:11PM EDT70.000.200.000.250.00-311384.18%
MSGE210521P000750002021-05-12 3:38PM EDT75.000.650.100.300.00-1220568.75%
MSGE210521P000800002021-05-13 12:50PM EDT80.001.200.400.800.00-30239562.60%
MSGE210521P000850002021-05-13 12:50PM EDT85.002.601.452.600.00-30430365.55%
MSGE210521P000900002021-05-10 2:39PM EDT90.006.604.106.100.00-1019877.64%
MSGE210521P000950002021-05-10 11:46AM EDT95.005.377.5010.900.00-21122192.82%
MSGE210521P001000002021-05-12 1:26PM EDT100.0015.9012.2015.400.00-2720109.86%
MSGE210521P001050002021-04-15 1:19PM EDT105.0016.6117.4021.000.00-110142.58%
MSGE210521P001100002021-04-29 10:56AM EDT110.0015.3522.1025.500.00-55152.39%
MSGE210521P001150002021-05-13 10:40AM EDT115.0028.8025.8030.500.00-70150.05%
MSGE210521P001200002021-03-29 10:04AM EDT120.0038.0026.0030.500.00-100.00%
MSGE210521P001300002021-03-05 2:45PM EDT130.0021.0040.0049.400.00-14245.56%
MSGE210521P001350002021-01-19 1:04AM EDT135.0036.5039.0043.900.00--00.00%
MSGE210521P001400002021-03-15 12:10AM EDT140.0038.000.000.000.00--00.00%