CallsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGE210521C00040000 | 2021-02-24 12:24PM EDT | 40.00 | 63.96 | 40.00 | 49.90 | 0.00 | - | - | 0 | 424.41% |
| MSGE210521C00050000 | 2020-12-28 1:15PM EDT | 50.00 | 50.00 | 38.30 | 43.00 | 0.00 | - | 1 | 2 | 359.91% |
| MSGE210521C00055000 | 2021-04-16 10:14AM EDT | 55.00 | 31.71 | 29.50 | 34.00 | 0.00 | - | 3 | 5 | 230.47% |
| MSGE210521C00060000 | 2021-04-09 1:02PM EDT | 60.00 | 30.50 | 28.40 | 32.50 | 0.00 | - | 1 | 3 | 261.43% |
| MSGE210521C00065000 | 2021-02-01 2:19PM EDT | 65.00 | 29.50 | 46.50 | 56.30 | 0.00 | - | 1 | 0 | 932.96% |
| MSGE210521C00070000 | 2021-04-13 11:14AM EDT | 70.00 | 21.08 | 14.40 | 17.50 | 0.00 | - | 8 | 59 | 0.00% |
| MSGE210521C00075000 | 2021-05-07 10:10AM EDT | 75.00 | 15.35 | 9.80 | 13.10 | 0.00 | - | 1 | 10 | 25.00% |
| MSGE210521C00080000 | 2021-05-07 10:29AM EDT | 80.00 | 5.50 | 6.90 | 8.10 | 0.00 | - | 1 | 89 | 12.50% |
| MSGE210521C00085000 | 2021-05-13 11:13AM EDT | 85.00 | 3.00 | 3.00 | 4.10 | 0.00 | - | 1 | 119 | 43.31% |
| MSGE210521C00090000 | 2021-05-13 11:13AM EDT | 90.00 | 1.10 | 0.90 | 1.65 | 0.00 | - | 103 | 355 | 47.27% |
| MSGE210521C00095000 | 2021-05-13 3:11PM EDT | 95.00 | 0.35 | 0.20 | 0.45 | 0.00 | - | 10 | 104 | 46.97% |
| MSGE210521C00100000 | 2021-05-13 2:40PM EDT | 100.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 8 | 356 | 62.94% |
| MSGE210521C00105000 | 2021-05-11 12:39PM EDT | 105.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 2 | 181 | 74.41% |
| MSGE210521C00110000 | 2021-05-06 11:48AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 77 | 461 | 25.00% |
| MSGE210521C00115000 | 2021-05-05 1:18PM EDT | 115.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 10 | 291 | 80.08% |
| MSGE210521C00120000 | 2021-05-07 12:28PM EDT | 120.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 113 | 103.13% |
| MSGE210521C00125000 | 2021-04-07 11:28AM EDT | 125.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 10 | 63 | 221.53% |
| MSGE210521C00130000 | 2021-04-20 10:54AM EDT | 130.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 42 | 139.06% |
| MSGE210521C00135000 | 2021-04-07 1:45PM EDT | 135.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 1 | 10 | 251.17% |
| MSGE210521C00140000 | 2021-04-22 12:22PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| MSGE210521C00145000 | 2021-02-16 1:12PM EDT | 145.00 | 1.00 | 1.05 | 4.90 | 0.00 | - | 3 | 3 | 292.09% |
| MSGE210521C00150000 | 2021-02-10 3:28PM EDT | 150.00 | 1.95 | 0.00 | 10.00 | 0.00 | - | 1 | 11 | 359.86% |
| MSGE210521C00155000 | 2021-01-19 1:04AM EDT | 155.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSGE210521C00170000 | 2021-03-05 11:13AM EDT | 170.00 | 0.95 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 276.17% |
| MSGE210521C00175000 | 2021-03-15 1:44PM EDT | 175.00 | 2.31 | 0.00 | 10.00 | 0.00 | - | 1 | 9 | 417.48% |
PutsforMay 21, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGE210521P00050000 | 2020-10-08 3:42PM EDT | 50.00 | 2.40 | 1.55 | 4.60 | 0.00 | - | - | 2 | 383.59% |
| MSGE210521P00055000 | 2020-12-14 12:56PM EDT | 55.00 | 1.50 | 0.00 | 2.25 | 0.00 | - | - | 4 | 244.14% |
| MSGE210521P00060000 | 2021-05-14 9:32AM EDT | 60.00 | 0.05 | 0.00 | 0.45 | -0.30 | -85.71% | 6 | 114 | 144.73% |
| MSGE210521P00065000 | 2021-04-19 11:08AM EDT | 65.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | 5 | 50 | 161.72% |
| MSGE210521P00070000 | 2021-05-12 1:11PM EDT | 70.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 113 | 84.18% |
| MSGE210521P00075000 | 2021-05-12 3:38PM EDT | 75.00 | 0.65 | 0.10 | 0.30 | 0.00 | - | 12 | 205 | 68.75% |
| MSGE210521P00080000 | 2021-05-13 12:50PM EDT | 80.00 | 1.20 | 0.40 | 0.80 | 0.00 | - | 302 | 395 | 62.60% |
| MSGE210521P00085000 | 2021-05-13 12:50PM EDT | 85.00 | 2.60 | 1.45 | 2.60 | 0.00 | - | 304 | 303 | 65.55% |
| MSGE210521P00090000 | 2021-05-10 2:39PM EDT | 90.00 | 6.60 | 4.10 | 6.10 | 0.00 | - | 10 | 198 | 77.64% |
| MSGE210521P00095000 | 2021-05-10 11:46AM EDT | 95.00 | 5.37 | 7.50 | 10.90 | 0.00 | - | 211 | 221 | 92.82% |
| MSGE210521P00100000 | 2021-05-12 1:26PM EDT | 100.00 | 15.90 | 12.20 | 15.40 | 0.00 | - | 27 | 20 | 109.86% |
| MSGE210521P00105000 | 2021-04-15 1:19PM EDT | 105.00 | 16.61 | 17.40 | 21.00 | 0.00 | - | 1 | 10 | 142.58% |
| MSGE210521P00110000 | 2021-04-29 10:56AM EDT | 110.00 | 15.35 | 22.10 | 25.50 | 0.00 | - | 5 | 5 | 152.39% |
| MSGE210521P00115000 | 2021-05-13 10:40AM EDT | 115.00 | 28.80 | 25.80 | 30.50 | 0.00 | - | 7 | 0 | 150.05% |
| MSGE210521P00120000 | 2021-03-29 10:04AM EDT | 120.00 | 38.00 | 26.00 | 30.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSGE210521P00130000 | 2021-03-05 2:45PM EDT | 130.00 | 21.00 | 40.00 | 49.40 | 0.00 | - | 1 | 4 | 245.56% |
| MSGE210521P00135000 | 2021-01-19 1:04AM EDT | 135.00 | 36.50 | 39.00 | 43.90 | 0.00 | - | - | 0 | 0.00% |
| MSGE210521P00140000 | 2021-03-15 12:10AM EDT | 140.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
