Madison Square Garden Sports Corp. (MSGS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS230217C00128000 | 2022-10-16 11:09PM EST | 128.00 | 26.80 | - | - | 0.00 | - | - | - | 0.00% |
| MSGS230217C00133000 | 2022-12-12 1:25PM EST | 133.00 | 29.15 | 46.90 | 51.50 | 0.00 | - | - | 0 | 87.65% |
| MSGS230217C00135000 | 2022-08-02 10:59AM EST | 135.00 | 26.80 | 27.00 | 31.30 | 0.00 | - | - | 4 | 0.00% |
| MSGS230217C00138000 | 2022-12-21 12:40PM EST | 138.00 | 33.50 | 42.00 | 46.00 | 0.00 | - | - | 25 | 68.36% |
| MSGS230217C00140000 | 2022-12-19 9:35AM EST | 140.00 | 23.00 | 36.40 | 40.40 | 0.00 | - | - | 1 | 0.00% |
| MSGS230217C00143000 | 2022-12-27 1:55PM EST | 143.00 | 42.00 | 38.50 | 42.10 | 0.00 | - | 1 | 3 | 80.71% |
| MSGS230217C00145000 | 2022-10-07 10:09AM EST | 145.00 | 13.58 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| MSGS230217C00148000 | 2022-12-27 3:22PM EST | 148.00 | 38.00 | 33.50 | 37.80 | 0.00 | - | 1 | 45 | 80.59% |
| MSGS230217C00150000 | 2022-12-13 10:40AM EST | 150.00 | 15.50 | 27.20 | 32.00 | 0.00 | - | 3 | 1 | 0.00% |
| MSGS230217C00153000 | 2022-11-30 3:37PM EST | 153.00 | 13.85 | 30.60 | 34.80 | 0.00 | - | 1 | 12 | 70.52% |
| MSGS230217C00155000 | 2023-01-19 11:28AM EST | 155.00 | 25.76 | 26.60 | 30.40 | 0.00 | - | 1 | 13 | 63.79% |
| MSGS230217C00158000 | 2022-12-20 3:20PM EST | 158.00 | 10.00 | 18.70 | 23.50 | 0.00 | - | 2 | 4 | 0.00% |
| MSGS230217C00160000 | 2022-12-27 10:46AM EST | 160.00 | 25.00 | 22.00 | 25.20 | 0.00 | - | 2 | 6 | 53.17% |
| MSGS230217C00163000 | 2022-12-28 10:12AM EST | 163.00 | 23.00 | 19.10 | 22.80 | 0.00 | - | 1 | 29 | 53.69% |
| MSGS230217C00165000 | 2023-01-26 2:18PM EST | 165.00 | 19.00 | 17.00 | 20.80 | +14.50 | +322.22% | 2 | 7 | 50.09% |
| MSGS230217C00168000 | 2022-12-06 11:09AM EST | 168.00 | 5.70 | 17.70 | 22.40 | 0.00 | - | 1 | 7 | 61.24% |
| MSGS230217C00170000 | 2022-12-27 1:51PM EST | 170.00 | 17.30 | 12.50 | 16.30 | 0.00 | - | 3 | 15 | 44.75% |
| MSGS230217C00173000 | 2023-01-11 1:31PM EST | 173.00 | 12.50 | 10.00 | 13.50 | 0.00 | - | 335 | 245 | 40.30% |
| MSGS230217C00175000 | 2022-12-28 11:48AM EST | 175.00 | 11.74 | 8.90 | 11.70 | 0.00 | - | 1 | 13 | 37.55% |
| MSGS230217C00178000 | 2023-01-18 10:51AM EST | 178.00 | 5.00 | 7.90 | 8.80 | 0.00 | - | 1 | 11 | 31.75% |
| MSGS230217C00180000 | 2023-01-20 3:56PM EST | 180.00 | 6.60 | 5.90 | 7.50 | 0.00 | - | 2 | 13 | 31.29% |
| MSGS230217C00183000 | 2023-01-18 10:51AM EST | 183.00 | 2.80 | 4.80 | 5.40 | 0.00 | - | 2 | 39 | 28.65% |
| MSGS230217C00185000 | 2023-01-26 3:56PM EST | 185.00 | 3.80 | 3.60 | 4.40 | 0.00 | - | 5 | 119 | 28.32% |
| MSGS230217C00188000 | 2023-01-25 11:39AM EST | 188.00 | 3.10 | 2.40 | 2.85 | 0.00 | - | 1 | 22 | 26.17% |
| MSGS230217C00190000 | 2023-01-25 1:57PM EST | 190.00 | 1.95 | 0.50 | 4.40 | 0.00 | - | 1 | 16 | 39.29% |
| MSGS230217C00193000 | 2022-12-30 1:08PM EST | 193.00 | 3.10 | 0.25 | 1.35 | 0.00 | - | 1 | 39 | 25.10% |
| MSGS230217C00195000 | 2022-12-29 12:48PM EST | 195.00 | 2.76 | 0.15 | 3.60 | 0.00 | - | 1 | 5 | 43.62% |
| MSGS230217C00200000 | 2023-01-26 12:09PM EST | 200.00 | 0.60 | 0.00 | 1.35 | +0.15 | +33.33% | 3 | 5 | 34.84% |
| MSGS230217C00203000 | 2022-10-16 11:09PM EST | 203.00 | 2.45 | - | - | 0.00 | - | - | - | 0.00% |
| MSGS230217C00210000 | 2022-08-19 11:34AM EST | 210.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 56.59% |
| MSGS230217C00213000 | 2023-01-25 9:43AM EST | 213.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 54 | 43.07% |
| MSGS230217C00220000 | 2022-10-12 9:45AM EST | 220.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS230217P00068000 | 2022-12-06 9:39AM EST | 68.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 118 | 152.34% |
| MSGS230217P00073000 | 2022-10-16 11:09PM EST | 73.00 | 0.30 | - | - | 0.00 | - | - | - | 0.00% |
| MSGS230217P00075000 | 2022-08-02 8:31AM EST | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MSGS230217P00078000 | 2022-10-16 11:09PM EST | 78.00 | 0.50 | - | - | 0.00 | - | - | - | 0.00% |
| MSGS230217P00080000 | 2022-08-18 8:31AM EST | 80.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 237.89% |
| MSGS230217P00083000 | 2022-10-16 11:09PM EST | 83.00 | 0.45 | - | - | 0.00 | - | - | - | 0.00% |
| MSGS230217P00085000 | 2022-08-09 8:31AM EST | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MSGS230217P00088000 | 2022-10-16 11:09PM EST | 88.00 | 0.85 | - | - | 0.00 | - | - | - | 0.00% |
| MSGS230217P00090000 | 2022-08-18 8:31AM EST | 90.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 208.50% |
| MSGS230217P00095000 | 2022-08-02 8:31AM EST | 95.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MSGS230217P00098000 | 2022-10-16 11:09PM EST | 98.00 | 0.85 | - | - | 0.00 | - | - | - | 0.00% |
| MSGS230217P00103000 | 2022-10-16 11:09PM EST | 103.00 | 1.35 | - | - | 0.00 | - | - | - | 0.00% |
| MSGS230217P00105000 | 2022-09-02 8:31AM EST | 105.00 | 0.85 | 0.20 | 3.30 | 0.00 | - | 1 | 1 | 157.25% |
| MSGS230217P00110000 | 2022-06-21 2:08PM EST | 110.00 | 1.35 | 0.00 | 3.90 | 0.00 | - | - | 2 | 150.20% |
| MSGS230217P00123000 | 2022-11-16 1:48PM EST | 123.00 | 1.28 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 130.20% |
| MSGS230217P00128000 | 2023-01-18 11:52AM EST | 128.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 1 | 32 | 66.89% |
| MSGS230217P00130000 | 2022-12-15 12:03PM EST | 130.00 | 1.00 | 0.00 | 3.10 | 0.00 | - | 2 | 2 | 103.13% |
| MSGS230217P00133000 | 2022-10-24 8:54AM EST | 133.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 20 | 95 | 25.00% |
| MSGS230217P00135000 | 2022-11-11 12:17PM EST | 135.00 | 3.30 | 0.80 | 4.00 | 0.00 | - | 2 | 2 | 106.25% |
| MSGS230217P00138000 | 2022-09-28 9:31AM EST | 138.00 | 12.10 | 2.30 | 4.70 | 0.00 | - | - | 16 | 113.33% |
| MSGS230217P00140000 | 2022-11-23 1:59PM EST | 140.00 | 2.75 | 0.00 | 4.00 | 0.00 | - | 1 | 5 | 91.60% |
| MSGS230217P00143000 | 2023-01-20 12:05PM EST | 143.00 | 0.40 | 0.10 | 4.80 | 0.00 | - | 1 | 13 | 91.65% |
| MSGS230217P00145000 | 2023-01-20 12:04PM EST | 145.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 3 | 23 | 87.35% |
| MSGS230217P00148000 | 2022-11-28 11:02AM EST | 148.00 | 3.30 | 0.00 | 2.45 | 0.00 | - | 1 | 18 | 67.19% |
| MSGS230217P00150000 | 2022-12-01 3:16PM EST | 150.00 | 2.75 | 0.00 | 4.30 | 0.00 | - | 5 | 0 | 75.44% |
| MSGS230217P00153000 | 2023-01-19 11:23AM EST | 153.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 72.73% |
| MSGS230217P00155000 | 2022-11-18 2:20PM EST | 155.00 | 9.80 | 2.65 | 5.90 | 0.00 | - | 1 | 9 | 86.06% |
| MSGS230217P00158000 | 2022-09-22 11:25AM EST | 158.00 | 21.20 | 11.20 | 15.40 | 0.00 | - | - | 5 | 144.06% |
| MSGS230217P00160000 | 2022-11-28 11:03AM EST | 160.00 | 7.10 | 0.05 | 3.90 | 0.00 | - | 5 | 1 | 56.06% |
| MSGS230217P00163000 | 2022-12-15 11:02AM EST | 163.00 | 7.30 | 0.20 | 4.90 | 0.00 | - | - | 2 | 55.96% |
| MSGS230217P00165000 | 2023-01-23 1:59PM EST | 165.00 | 1.20 | 0.30 | 2.00 | 0.00 | - | 50 | 85 | 47.57% |
| MSGS230217P00168000 | 2022-09-22 8:55AM EST | 168.00 | 30.52 | 18.40 | 21.90 | 0.00 | - | - | - | 159.14% |
| MSGS230217P00170000 | 2023-01-26 10:27AM EST | 170.00 | 1.24 | 0.25 | 3.50 | -0.16 | -11.43% | 3 | 26 | 49.87% |
| MSGS230217P00173000 | 2023-01-19 1:14PM EST | 173.00 | 3.30 | 0.95 | 5.00 | 0.00 | - | - | 1 | 53.49% |
| MSGS230217P00175000 | 2023-01-26 3:57PM EST | 175.00 | 2.15 | 1.75 | 2.35 | -0.45 | -17.31% | 13 | 12 | 31.96% |
| MSGS230217P00178000 | 2023-01-26 10:33AM EST | 178.00 | 2.95 | 2.10 | 3.30 | -1.78 | -37.63% | 3 | 18 | 31.82% |
| MSGS230217P00180000 | 2023-01-23 3:08PM EST | 180.00 | 4.60 | 2.65 | 3.90 | 0.00 | - | 17 | 40 | 30.77% |
| MSGS230217P00183000 | 2023-01-26 11:03AM EST | 183.00 | 4.80 | 3.90 | 5.20 | -0.89 | -15.64% | 3 | 2 | 30.38% |
| MSGS230217P00185000 | 2023-01-19 3:40PM EST | 185.00 | 9.00 | 4.70 | 6.00 | 0.00 | - | 2 | 15 | 28.94% |
| MSGS230217P00188000 | 2023-01-05 12:11PM EST | 188.00 | 7.60 | 6.20 | 7.70 | 0.00 | - | - | 1 | 28.30% |
| MSGS230217P00190000 | 2022-08-22 8:42AM EST | 190.00 | 22.05 | 40.00 | 44.80 | 0.00 | - | 3 | 0 | 216.13% |
| MSGS230217P00193000 | 2023-01-20 12:59PM EST | 193.00 | 12.90 | 10.10 | 12.70 | 0.00 | - | 12 | 12 | 37.71% |
| MSGS230217P00195000 | 2023-01-13 11:46AM EST | 195.00 | 15.54 | 10.60 | 13.40 | 0.00 | - | 20 | 1 | 32.28% |
| MSGS230217P00200000 | 2022-09-21 9:00AM EST | 200.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
