Canada markets open in 5 hours 29 minutes

Madison Square Garden Sports Corp. (MSGS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
160.73+0.22 (+0.14%)
At close: 04:00PM EST
160.73 -0.02 (-0.01%)
After hours: 04:00PM 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%
MSGS230217C001330002022-10-16 11:09PM EST133.0026.10--0.00---0.00%
MSGS230217C001350002022-08-02 10:59AM EST135.0026.8027.0031.300.00--454.50%
MSGS230217C001380002022-10-07 10:09AM EST138.0013.5814.5017.700.00--410.00%
MSGS230217C001400002022-08-12 8:43AM EST140.0026.1024.1027.600.00--153.35%
MSGS230217C001430002022-11-25 12:37PM EST143.0021.170.000.000.00-600.00%
MSGS230217C001450002022-10-07 10:09AM EST145.0013.580.000.000.00-1410.00%
MSGS230217C001480002022-11-25 12:13PM EST148.0016.300.000.000.00-5000.00%
MSGS230217C001500002022-11-15 3:21PM EST150.007.6813.4017.100.00-1237.40%
MSGS230217C001530002022-11-18 10:29AM EST153.007.3012.1015.500.00-11238.09%
MSGS230217C001550002022-11-25 11:04AM EST155.0010.600.000.000.00-200.00%
MSGS230217C001580002022-10-31 12:32PM EST158.0010.269.2011.600.00-2434.01%
MSGS230217C001600002022-11-28 3:10PM EST160.008.700.000.000.00-4000.00%
MSGS230217C001630002022-11-28 3:04PM EST163.007.100.000.000.00-300.78%
MSGS230217C001650002022-11-28 11:19AM EST165.006.100.000.000.00-101.56%
MSGS230217C001680002022-11-17 11:00AM EST168.001.953.606.400.00-1631.10%
MSGS230217C001700002022-11-25 12:01PM EST170.003.400.000.000.00-303.13%
MSGS230217C001730002022-11-17 11:01AM EST173.001.352.704.500.00-234429.97%
MSGS230217C001780002022-11-28 10:10AM EST178.001.900.000.000.00-106.25%
MSGS230217C001800002022-10-12 9:15AM EST180.004.700.000.000.00-13426.25%
MSGS230217C001830002022-10-31 9:50AM EST183.001.850.054.300.00-11538.42%
MSGS230217C001850002022-08-22 10:49AM EST185.006.630.003.200.00-4935.43%
MSGS230217C001880002022-11-25 12:37PM EST188.001.100.000.000.00-606.25%
MSGS230217C001900002022-08-18 10:35AM EST190.004.400.102.150.00-31434.07%
MSGS230217C001930002022-10-16 11:09PM EST193.001.05--0.00---0.00%
MSGS230217C001950002022-09-07 11:38AM EST195.001.420.001.450.00-303033.26%
MSGS230217C002000002022-10-26 8:30AM EST200.001.000.000.000.00-1012.50%
MSGS230217C002030002022-10-16 11:09PM EST203.002.45--0.00---0.00%
MSGS230217C002100002022-08-19 11:34AM EST210.002.450.004.800.00-2260.18%
MSGS230217C002130002022-11-21 10:04AM EST213.000.150.000.20-0.60-80.00%1229.44%
MSGS230217C002200002022-10-12 9:45AM EST220.000.750.000.000.00-1212.50%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSGS230217P000680002022-10-24 2:57PM EST68.000.250.050.500.00-11811887.11%
MSGS230217P000730002022-10-16 11:09PM EST73.000.30--0.00---0.00%
MSGS230217P000750002022-08-02 8:31AM EST75.000.400.000.000.00--125.00%
MSGS230217P000780002022-10-16 11:09PM EST78.000.50--0.00---0.00%
MSGS230217P000800002022-08-18 8:31AM EST80.000.300.004.800.00-12110.43%
MSGS230217P000830002022-10-16 11:09PM EST83.000.45--0.00---0.00%
MSGS230217P000850002022-08-09 8:31AM EST85.000.500.000.000.00-1125.00%
MSGS230217P000880002022-10-16 11:09PM EST88.000.85--0.00---0.00%
MSGS230217P000900002022-08-18 8:31AM EST90.000.450.004.800.00-1194.68%
MSGS230217P000950002022-08-02 8:31AM EST95.000.850.000.000.00--125.00%
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 EST105.000.850.203.300.00-1167.86%
MSGS230217P001100002022-06-21 2:08PM EST110.001.350.003.900.00--263.75%
MSGS230217P001230002022-11-16 1:48PM EST123.001.280.103.000.00-11356.06%
MSGS230217P001280002022-11-18 11:27AM EST128.001.750.104.600.00-11258.97%
MSGS230217P001300002022-11-15 1:27PM EST130.002.720.152.950.00-4447.45%
MSGS230217P001330002022-10-24 8:54AM EST133.003.600.000.000.00-20956.25%
MSGS230217P001350002022-11-11 12:17PM EST135.003.300.303.900.00-2246.56%
MSGS230217P001380002022-09-28 9:31AM EST138.0012.102.304.700.00--1646.61%
MSGS230217P001400002022-11-23 1:59PM EST140.002.750.000.000.00-106.25%
MSGS230217P001430002022-11-28 1:47PM EST143.002.500.000.000.00-106.25%
MSGS230217P001450002022-11-28 1:40PM EST145.002.750.000.000.00-106.25%
MSGS230217P001480002022-11-28 11:02AM EST148.003.300.000.000.00-103.13%
MSGS230217P001500002022-11-25 12:58PM EST150.003.300.000.000.00-503.13%
MSGS230217P001530002022-11-17 2:11PM EST153.008.203.405.200.00-31728.91%
MSGS230217P001550002022-11-18 2:20PM EST155.009.802.755.800.00-1928.19%
MSGS230217P001580002022-09-22 11:25AM EST158.0021.2011.2015.400.00--556.03%
MSGS230217P001600002022-10-03 9:37AM EST160.0021.250.000.000.00-5120.39%
MSGS230217P001650002022-11-17 3:16PM EST165.0016.508.0010.900.00-53028.11%
MSGS230217P001680002022-09-22 8:55AM EST168.0030.5218.4021.900.00---52.78%
MSGS230217P001750002022-09-22 8:55AM EST175.0030.520.000.000.00--00.00%
MSGS230217P001830002022-10-16 11:09PM EST183.0022.05--0.00---0.00%
MSGS230217P001880002022-10-16 11:09PM EST188.0033.70--0.00---0.00%
MSGS230217P001900002022-08-22 8:42AM EST190.0022.0540.0044.800.00-3076.75%
MSGS230217P001930002022-09-21 9:00AM EST193.0053.0039.1044.000.00---65.76%
MSGS230217P001950002022-08-26 2:07PM EST195.0033.7049.7054.000.00-20096.33%
MSGS230217P002000002022-09-21 9:00AM EST200.0053.000.000.000.00--00.00%