Canada markets closed

Madison Square Garden Entertainment Corp. (MSGE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
46.61+0.95 (+2.08%)
At close: 01:00PM EST
46.52 -0.09 (-0.19%)
After hours: 02:18PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSGE221216C000350002022-11-15 12:31PM EST35.008.4911.4012.500.00-22890.04%
MSGE221216C000400002022-11-18 3:08PM EST40.005.246.307.600.00-263656.06%
MSGE221216C000450002022-11-25 12:11PM EST45.003.002.853.10+0.55+22.45%519351.51%
MSGE221216C000500002022-11-25 12:39PM EST50.000.800.700.90+0.13+19.40%6430948.58%
MSGE221216C000550002022-11-25 10:53AM EST55.000.230.100.20+0.08+53.33%4012749.41%
MSGE221216C000600002022-11-18 9:35AM EST60.000.050.000.100.00-1014152.93%
MSGE221216C000650002022-11-09 12:10PM EST65.000.500.000.250.00-216176.95%
MSGE221216C000700002022-10-26 12:16PM EST70.000.050.000.250.00-7090.23%
MSGE221216C000750002022-10-26 12:14PM EST75.000.050.000.250.00-50102.34%
MSGE221216C000800002022-11-18 1:06PM EST80.000.040.000.050.00-114991.41%
MSGE221216C000850002022-10-27 11:01AM EST85.000.050.000.250.00-50123.63%
MSGE221216C000900002022-10-20 8:30AM EST90.000.100.000.100.00-8115117.97%
MSGE221216C000950002022-10-25 1:21PM EST95.000.100.000.900.00-169175.20%
MSGE221216C001000002022-08-10 12:22PM EST100.000.750.000.750.00-585178.52%
MSGE221216C001050002022-05-16 2:29PM EST105.001.250.003.100.00-515252.25%
MSGE221216C001100002022-09-16 11:15AM EST110.000.120.000.500.00-1034182.62%
MSGE221216C001150002022-10-10 9:04AM EST115.000.150.000.000.00-120450.00%
MSGE221216C001200002022-05-09 1:28PM EST120.000.600.002.550.00-1026266.60%
MSGE221216C001250002022-11-03 2:13PM EST125.000.050.000.250.00-1115184.77%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSGE221216P000250002022-11-02 8:30AM EST25.000.350.000.250.00-17140.63%
MSGE221216P000300002022-11-16 3:22PM EST30.000.100.000.300.00-1010107.42%
MSGE221216P000350002022-11-18 9:41AM EST35.000.250.050.350.00-32079.49%
MSGE221216P000400002022-11-17 2:10PM EST40.000.600.250.700.00-43962.21%
MSGE221216P000450002022-11-18 3:06PM EST45.001.891.101.300.00-519946.88%
MSGE221216P000500002022-11-23 2:42PM EST50.005.102.504.300.00-266448.88%
MSGE221216P000550002022-11-15 9:35AM EST55.0011.307.008.700.00-223755.27%
MSGE221216P000600002022-11-04 10:47AM EST60.0015.0312.4014.500.00-1054.49%
MSGE221216P000650002022-10-24 11:57AM EST65.0017.9017.9019.900.00-31103.22%
MSGE221216P000700002022-09-26 11:05AM EST70.0022.8019.1021.800.00-800.00%
MSGE221216P000750002022-09-07 9:13AM EST75.0019.7329.4030.300.00-10175.39%
MSGE221216P000800002022-08-22 9:48AM EST80.0020.3427.7029.900.00-2201380.00%
MSGE221216P000850002022-07-01 10:19AM EST85.0032.2026.0029.000.00-101080.00%
MSGE221216P000900002022-08-19 8:33AM EST90.0023.0034.7035.800.00-500.00%
MSGE221216P000950002021-11-04 1:13PM EST95.0028.7233.3035.700.00--00.00%
MSGE221216P001000002022-09-22 8:40AM EST100.0049.5051.3053.100.00-100.00%
MSGE221216P001050002022-03-22 11:02AM EST105.0026.4626.5028.600.00-10100.00%
MSGE221216P001100002022-03-22 11:02AM EST110.0030.5330.6033.300.00-10120.00%
MSGE221216P001150002022-01-26 2:55PM EST115.0045.6736.0040.000.00-10100.00%
MSGE221216P001200002022-11-11 2:47PM EST120.0075.0072.8074.600.00-10203.91%