Madison Square Garden Sports Corp. (MSGS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS240816C00090000 | 2024-06-26 9:32AM EDT | 90.00 | 98.40 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| MSGS240816C00095000 | 2024-06-26 9:32AM EDT | 95.00 | 93.50 | 0.00 | 0.00 | 0.00 | - | - | 32 | 0.00% |
| MSGS240816C00150000 | 2024-03-21 9:58AM EDT | 150.00 | 38.80 | 31.50 | 35.90 | 0.00 | - | 1 | 2 | 0.00% |
| MSGS240816C00175000 | 2024-07-18 9:55AM EDT | 175.00 | 24.80 | 23.70 | 27.50 | 0.00 | - | 1 | 1 | 65.83% |
| MSGS240816C00180000 | 2024-04-25 1:18PM EDT | 180.00 | 13.30 | 8.70 | 12.00 | 0.00 | - | 1 | 11 | 0.00% |
| MSGS240816C00185000 | 2024-07-18 9:55AM EDT | 185.00 | 15.54 | 14.30 | 17.90 | 0.00 | - | 1 | 10 | 50.18% |
| MSGS240816C00190000 | 2024-07-03 12:42PM EDT | 190.00 | 8.50 | 9.20 | 13.70 | 0.00 | - | 1 | 21 | 45.18% |
| MSGS240816C00195000 | 2024-07-22 11:41AM EDT | 195.00 | 5.30 | 6.20 | 8.80 | 0.00 | - | 1 | 42 | 34.86% |
| MSGS240816C00200000 | 2024-07-25 2:43PM EDT | 200.00 | 4.50 | 3.10 | 5.20 | 0.00 | - | 2 | 273 | 29.64% |
| MSGS240816C00210000 | 2024-07-25 2:42PM EDT | 210.00 | 1.50 | 0.65 | 1.50 | 0.00 | - | 6 | 72 | 26.86% |
| MSGS240816C00220000 | 2024-07-25 3:50PM EDT | 220.00 | 0.50 | 0.05 | 2.10 | 0.00 | - | 3 | 30 | 44.56% |
| MSGS240816C00230000 | 2024-02-22 4:28PM EDT | 230.00 | 2.10 | 0.05 | 4.60 | 0.00 | - | 5 | 11 | 58.20% |
| MSGS240816C00250000 | 2024-06-05 2:48PM EDT | 250.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 20 | 30 | 79.46% |
| MSGS240816C00270000 | 2024-02-06 3:34PM EDT | 270.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 22 | 23 | 65.92% |
| MSGS240816C00280000 | 2024-02-09 12:21PM EDT | 280.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 3 | 72.22% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS240816P00130000 | 2024-05-08 3:28PM EDT | 130.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 92.58% |
| MSGS240816P00140000 | 2024-02-05 4:33PM EDT | 140.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 6 | 58 | 117.92% |
| MSGS240816P00145000 | 2024-07-09 9:30AM EDT | 145.00 | 0.10 | 0.00 | 2.70 | 0.00 | - | 4 | 17 | 93.46% |
| MSGS240816P00150000 | 2024-01-24 3:16PM EDT | 150.00 | 1.70 | 0.70 | 2.50 | 0.00 | - | 1 | 9 | 89.23% |
| MSGS240816P00155000 | 2024-06-03 1:48PM EDT | 155.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 1 | 53 | 89.97% |
| MSGS240816P00160000 | 2024-02-06 2:58PM EDT | 160.00 | 2.00 | 0.10 | 4.80 | 0.00 | - | 10 | 14 | 83.07% |
| MSGS240816P00165000 | 2024-04-17 2:10PM EDT | 165.00 | 3.15 | 0.35 | 3.50 | 0.00 | - | 3 | 15 | 69.07% |
| MSGS240816P00170000 | 2024-06-24 10:14AM EDT | 170.00 | 1.00 | 0.00 | 2.85 | 0.00 | - | 3 | 29 | 55.64% |
| MSGS240816P00175000 | 2024-07-17 11:21AM EDT | 175.00 | 0.79 | 0.00 | 2.65 | 0.00 | - | 1 | 26 | 59.42% |
| MSGS240816P00180000 | 2024-07-26 11:09AM EDT | 180.00 | 0.75 | 0.30 | 1.40 | +0.05 | +7.14% | 5 | 44 | 40.23% |
| MSGS240816P00185000 | 2024-07-22 1:02PM EDT | 185.00 | 1.12 | 0.45 | 1.55 | 0.00 | - | 1 | 31 | 33.79% |
| MSGS240816P00190000 | 2024-07-26 11:22AM EDT | 190.00 | 1.15 | 0.55 | 2.15 | -0.95 | -45.24% | 13 | 30 | 29.79% |
| MSGS240816P00195000 | 2024-07-19 3:56PM EDT | 195.00 | 3.60 | 1.30 | 3.00 | 0.00 | - | 4 | 5 | 25.23% |
| MSGS240816P00200000 | 2024-07-25 9:40AM EDT | 200.00 | 5.40 | 3.10 | 4.90 | 0.00 | - | 1 | 65 | 23.12% |
© 2024 Yahoo. All rights reserved.