Canada markets closed

Madison Square Garden Sports Corp. (MSGS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
183.51+1.67 (+0.92%)
At close: 04:00PM EST
178.38 -5.13 (-2.80%)
After hours: 06:32PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSGS230217C001280002022-10-16 11:09PM EST128.0026.80--0.00---0.00%
MSGS230217C001330002022-12-12 1:25PM EST133.0029.1546.9051.500.00--087.65%
MSGS230217C001350002022-08-02 10:59AM EST135.0026.8027.0031.300.00--40.00%
MSGS230217C001380002022-12-21 12:40PM EST138.0033.5042.0046.000.00--2568.36%
MSGS230217C001400002022-12-19 9:35AM EST140.0023.0036.4040.400.00--10.00%
MSGS230217C001430002022-12-27 1:55PM EST143.0042.0038.5042.100.00-1380.71%
MSGS230217C001450002022-10-07 10:09AM EST145.0013.580.000.000.00-1410.00%
MSGS230217C001480002022-12-27 3:22PM EST148.0038.0033.5037.800.00-14580.59%
MSGS230217C001500002022-12-13 10:40AM EST150.0015.5027.2032.000.00-310.00%
MSGS230217C001530002022-11-30 3:37PM EST153.0013.8530.6034.800.00-11270.52%
MSGS230217C001550002023-01-19 11:28AM EST155.0025.7626.6030.400.00-11363.79%
MSGS230217C001580002022-12-20 3:20PM EST158.0010.0018.7023.500.00-240.00%
MSGS230217C001600002022-12-27 10:46AM EST160.0025.0022.0025.200.00-2653.17%
MSGS230217C001630002022-12-28 10:12AM EST163.0023.0019.1022.800.00-12953.69%
MSGS230217C001650002023-01-26 2:18PM EST165.0019.0017.0020.80+14.50+322.22%2750.09%
MSGS230217C001680002022-12-06 11:09AM EST168.005.7017.7022.400.00-1761.24%
MSGS230217C001700002022-12-27 1:51PM EST170.0017.3012.5016.300.00-31544.75%
MSGS230217C001730002023-01-11 1:31PM EST173.0012.5010.0013.500.00-33524540.30%
MSGS230217C001750002022-12-28 11:48AM EST175.0011.748.9011.700.00-11337.55%
MSGS230217C001780002023-01-18 10:51AM EST178.005.007.908.800.00-11131.75%
MSGS230217C001800002023-01-20 3:56PM EST180.006.605.907.500.00-21331.29%
MSGS230217C001830002023-01-18 10:51AM EST183.002.804.805.400.00-23928.65%
MSGS230217C001850002023-01-26 3:56PM EST185.003.803.604.400.00-511928.32%
MSGS230217C001880002023-01-25 11:39AM EST188.003.102.402.850.00-12226.17%
MSGS230217C001900002023-01-25 1:57PM EST190.001.950.504.400.00-11639.29%
MSGS230217C001930002022-12-30 1:08PM EST193.003.100.251.350.00-13925.10%
MSGS230217C001950002022-12-29 12:48PM EST195.002.760.153.600.00-1543.62%
MSGS230217C002000002023-01-26 12:09PM EST200.000.600.001.35+0.15+33.33%3534.84%
MSGS230217C002030002022-10-16 11:09PM EST203.002.45--0.00---0.00%
MSGS230217C002100002022-08-19 11:34AM EST210.002.450.004.800.00-2256.59%
MSGS230217C002130002023-01-25 9:43AM EST213.000.450.000.750.00-15443.07%
MSGS230217C002200002022-10-12 9:45AM EST220.000.750.000.000.00-1212.50%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSGS230217P000680002022-12-06 9:39AM EST68.000.050.000.100.00-30118152.34%
MSGS230217P000730002022-10-16 11:09PM EST73.000.30--0.00---0.00%
MSGS230217P000750002022-08-02 8:31AM EST75.000.400.000.000.00--150.00%
MSGS230217P000780002022-10-16 11:09PM EST78.000.50--0.00---0.00%
MSGS230217P000800002022-08-18 8:31AM EST80.000.300.004.800.00-12237.89%
MSGS230217P000830002022-10-16 11:09PM EST83.000.45--0.00---0.00%
MSGS230217P000850002022-08-09 8:31AM EST85.000.500.000.000.00-1150.00%
MSGS230217P000880002022-10-16 11:09PM EST88.000.85--0.00---0.00%
MSGS230217P000900002022-08-18 8:31AM EST90.000.450.004.800.00-11208.50%
MSGS230217P000950002022-08-02 8:31AM EST95.000.850.000.000.00--150.00%
MSGS230217P000980002022-10-16 11:09PM EST98.000.85--0.00---0.00%
MSGS230217P001030002022-10-16 11:09PM EST103.001.35--0.00---0.00%
MSGS230217P001050002022-09-02 8:31AM EST105.000.850.203.300.00-11157.25%
MSGS230217P001100002022-06-21 2:08PM EST110.001.350.003.900.00--2150.20%
MSGS230217P001230002022-11-16 1:48PM EST123.001.280.004.800.00-113130.20%
MSGS230217P001280002023-01-18 11:52AM EST128.000.170.050.200.00-13266.89%
MSGS230217P001300002022-12-15 12:03PM EST130.001.000.003.100.00-22103.13%
MSGS230217P001330002022-10-24 8:54AM EST133.003.600.000.000.00-209525.00%
MSGS230217P001350002022-11-11 12:17PM EST135.003.300.804.000.00-22106.25%
MSGS230217P001380002022-09-28 9:31AM EST138.0012.102.304.700.00--16113.33%
MSGS230217P001400002022-11-23 1:59PM EST140.002.750.004.000.00-1591.60%
MSGS230217P001430002023-01-20 12:05PM EST143.000.400.104.800.00-11391.65%
MSGS230217P001450002023-01-20 12:04PM EST145.000.550.004.800.00-32387.35%
MSGS230217P001480002022-11-28 11:02AM EST148.003.300.002.450.00-11867.19%
MSGS230217P001500002022-12-01 3:16PM EST150.002.750.004.300.00-5075.44%
MSGS230217P001530002023-01-19 11:23AM EST153.001.100.004.800.00-11572.73%
MSGS230217P001550002022-11-18 2:20PM EST155.009.802.655.900.00-1986.06%
MSGS230217P001580002022-09-22 11:25AM EST158.0021.2011.2015.400.00--5144.06%
MSGS230217P001600002022-11-28 11:03AM EST160.007.100.053.900.00-5156.06%
MSGS230217P001630002022-12-15 11:02AM EST163.007.300.204.900.00--255.96%
MSGS230217P001650002023-01-23 1:59PM EST165.001.200.302.000.00-508547.57%
MSGS230217P001680002022-09-22 8:55AM EST168.0030.5218.4021.900.00---159.14%
MSGS230217P001700002023-01-26 10:27AM EST170.001.240.253.50-0.16-11.43%32649.87%
MSGS230217P001730002023-01-19 1:14PM EST173.003.300.955.000.00--153.49%
MSGS230217P001750002023-01-26 3:57PM EST175.002.151.752.35-0.45-17.31%131231.96%
MSGS230217P001780002023-01-26 10:33AM EST178.002.952.103.30-1.78-37.63%31831.82%
MSGS230217P001800002023-01-23 3:08PM EST180.004.602.653.900.00-174030.77%
MSGS230217P001830002023-01-26 11:03AM EST183.004.803.905.20-0.89-15.64%3230.38%
MSGS230217P001850002023-01-19 3:40PM EST185.009.004.706.000.00-21528.94%
MSGS230217P001880002023-01-05 12:11PM EST188.007.606.207.700.00--128.30%
MSGS230217P001900002022-08-22 8:42AM EST190.0022.0540.0044.800.00-30216.13%
MSGS230217P001930002023-01-20 12:59PM EST193.0012.9010.1012.700.00-121237.71%
MSGS230217P001950002023-01-13 11:46AM EST195.0015.5410.6013.400.00-20132.28%
MSGS230217P002000002022-09-21 9:00AM EST200.0053.000.000.000.00--00.00%