Madison Square Garden Sports Corp. (MSGS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS240517C00120000 | 2023-11-02 9:49AM EDT | 120.00 | 57.40 | 53.00 | 57.40 | 0.00 | - | - | 1 | 0.00% |
| MSGS240517C00140000 | 2024-01-29 10:38AM EDT | 140.00 | 49.50 | 47.70 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSGS240517C00150000 | 2023-11-09 2:48PM EDT | 150.00 | 26.98 | 26.60 | 28.20 | 0.00 | - | - | 3 | 0.00% |
| MSGS240517C00160000 | 2024-01-17 10:50AM EDT | 160.00 | 35.20 | 30.80 | 35.50 | 0.00 | - | 1 | 1 | 99.26% |
| MSGS240517C00165000 | 2023-11-29 3:11PM EDT | 165.00 | 14.35 | 21.90 | 23.50 | 0.00 | - | - | 1 | 50.78% |
| MSGS240517C00170000 | 2024-04-19 12:07PM EDT | 170.00 | 11.99 | 15.80 | 20.00 | 0.00 | - | 3 | 9 | 54.55% |
| MSGS240517C00175000 | 2024-01-12 3:24PM EDT | 175.00 | 13.63 | 19.40 | 23.20 | 0.00 | - | 1 | 3 | 84.89% |
| MSGS240517C00180000 | 2024-04-25 1:52PM EDT | 180.00 | 8.80 | 7.50 | 12.00 | 0.00 | - | 1 | 81 | 46.56% |
| MSGS240517C00185000 | 2024-04-26 9:43AM EDT | 185.00 | 7.10 | 6.10 | 7.00 | +1.50 | +26.79% | 1 | 35 | 34.12% |
| MSGS240517C00190000 | 2024-04-25 10:05AM EDT | 190.00 | 2.85 | 3.40 | 4.30 | 0.00 | - | 3 | 51 | 32.00% |
| MSGS240517C00195000 | 2024-04-25 10:03AM EDT | 195.00 | 1.35 | 2.00 | 2.50 | 0.00 | - | 4 | 47 | 31.17% |
| MSGS240517C00200000 | 2024-04-24 1:02PM EDT | 200.00 | 0.80 | 0.15 | 4.70 | 0.00 | - | 1 | 154 | 53.78% |
| MSGS240517C00210000 | 2024-04-02 9:33AM EDT | 210.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 11 | 189 | 35.47% |
| MSGS240517C00220000 | 2024-02-22 4:27PM EDT | 220.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 5 | 40 | 65.11% |
| MSGS240517C00240000 | 2024-02-27 12:32PM EDT | 240.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 56.89% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS240517P00105000 | 2023-10-23 3:44PM EDT | 105.00 | 0.70 | 0.00 | 2.90 | 0.00 | - | - | 6 | 157.57% |
| MSGS240517P00120000 | 2023-10-18 1:10PM EDT | 120.00 | 0.90 | 0.25 | 1.15 | 0.00 | - | 50 | 0 | 108.25% |
| MSGS240517P00125000 | 2023-09-18 9:38AM EDT | 125.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| MSGS240517P00130000 | 2023-11-13 3:26PM EDT | 130.00 | 1.70 | 0.40 | 1.25 | 0.00 | - | 1 | 3 | 94.63% |
| MSGS240517P00135000 | 2024-04-08 9:50AM EDT | 135.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 74.07% |
| MSGS240517P00140000 | 2024-04-25 9:30AM EDT | 140.00 | 0.10 | 0.10 | 1.30 | 0.00 | - | 3 | 64 | 75.68% |
| MSGS240517P00145000 | 2023-12-21 11:26AM EDT | 145.00 | 1.70 | 0.25 | 2.15 | 0.00 | - | 3 | 102 | 77.25% |
| MSGS240517P00150000 | 2024-03-11 10:21AM EDT | 150.00 | 0.39 | 0.10 | 0.75 | 0.00 | - | 1 | 24 | 54.59% |
| MSGS240517P00155000 | 2024-04-15 12:22PM EDT | 155.00 | 0.30 | 0.10 | 2.15 | 0.00 | - | 1 | 37 | 60.03% |
| MSGS240517P00160000 | 2024-01-09 12:19PM EDT | 160.00 | 3.07 | 0.70 | 1.95 | 0.00 | - | 1 | 28 | 54.71% |
| MSGS240517P00165000 | 2024-04-22 11:22AM EDT | 165.00 | 0.55 | 0.10 | 4.70 | 0.00 | - | 5 | 52 | 57.20% |
| MSGS240517P00170000 | 2024-04-23 9:36AM EDT | 170.00 | 1.10 | 0.40 | 1.20 | 0.00 | - | 2 | 32 | 37.29% |
| MSGS240517P00175000 | 2024-04-26 9:48AM EDT | 175.00 | 1.55 | 1.30 | 1.80 | +0.05 | +3.33% | 9 | 798 | 34.20% |
| MSGS240517P00180000 | 2024-04-25 10:37AM EDT | 180.00 | 3.40 | 2.25 | 3.60 | 0.00 | - | 1 | 248 | 36.66% |
| MSGS240517P00185000 | 2024-04-25 11:59AM EDT | 185.00 | 4.50 | 3.80 | 5.30 | -1.00 | -18.18% | 1 | 37 | 34.58% |
| MSGS240517P00190000 | 2024-04-24 11:33AM EDT | 190.00 | 7.40 | 6.20 | 7.70 | 0.00 | - | 7 | 10 | 33.03% |
| MSGS240517P00200000 | 2024-01-17 12:27PM EDT | 200.00 | 14.70 | 12.90 | 13.90 | 0.00 | - | - | 6 | 24.44% |
© 2024 Yahoo. All rights reserved.