Canada markets open in 6 hours 1 minute

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
CallsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSGS230519C000780002022-11-15 2:51PM EST78.0073.8882.9086.500.00-1174.29%
MSGS230519C001280002022-10-10 12:05PM EST128.0027.5025.0029.500.00--20.00%
MSGS230519C001330002022-10-03 9:40AM EST133.0014.650.0031.500.00--133.15%
MSGS230519C001350002022-11-17 10:07AM EST135.0021.9729.5034.300.00-2146.44%
MSGS230519C001380002022-10-31 2:16PM EST138.0027.0027.1031.300.00-10043.40%
MSGS230519C001400002022-10-03 9:40AM EST140.0014.650.000.000.00-110.00%
MSGS230519C001430002022-10-07 8:33AM EST143.0013.5015.7018.400.00--113.34%
MSGS230519C001450002022-09-22 12:04PM EST145.0015.000.000.000.00--100.00%
MSGS230519C001480002022-11-11 3:25PM EST148.0014.7019.5024.000.00--140.06%
MSGS230519C001500002022-11-18 1:32PM EST150.0011.6018.8022.000.00-404037.88%
MSGS230519C001530002022-11-23 1:57PM EST153.0012.900.000.000.00-100.00%
MSGS230519C001550002022-11-23 12:42PM EST155.0011.860.000.000.00-1000.00%
MSGS230519C001580002022-11-28 11:03AM EST158.0014.700.000.000.00-200.00%
MSGS230519C001600002022-11-25 10:25AM EST160.0011.100.000.000.00-600.00%
MSGS230519C001630002022-11-23 10:12AM EST163.008.300.000.000.00-100.39%
MSGS230519C001650002022-11-23 3:11PM EST165.007.250.000.000.00-800.78%
MSGS230519C001680002022-10-31 12:14PM EST168.009.908.3012.000.00-21334.20%
MSGS230519C001700002022-11-25 10:11AM EST170.006.670.000.000.00-501.56%
MSGS230519C001730002022-11-23 3:26PM EST173.004.000.000.000.00-503.13%
MSGS230519C001750002022-11-25 12:10PM EST175.006.070.000.000.00-803.13%
MSGS230519C001780002022-11-23 1:50PM EST178.003.700.000.000.00-103.13%
MSGS230519C001800002022-11-23 3:30PM EST180.003.100.000.000.00-103.13%
MSGS230519C001850002022-11-28 12:07PM EST185.004.100.000.000.00-203.13%
MSGS230519C001880002022-11-28 10:24AM EST188.003.600.000.000.00-206.25%
MSGS230519C002030002022-10-17 12:45PM EST203.002.000.002.750.00-201031.39%
MSGS230519C002100002022-09-26 8:44AM EST210.000.850.000.000.00--306.25%
PutsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSGS230519P000680002022-10-17 8:58AM EST68.000.500.004.300.00--588.24%
MSGS230519P000730002022-10-17 8:57AM EST73.000.500.002.650.00--573.22%
MSGS230519P000830002022-10-06 1:29PM EST83.001.150.002.600.00--662.48%
MSGS230519P000900002022-10-06 1:29PM EST90.001.150.000.000.00-6612.50%
MSGS230519P000930002022-10-05 11:18AM EST93.002.110.004.800.00--561.96%
MSGS230519P001000002022-10-05 11:18AM EST100.002.110.000.000.00-4512.50%
MSGS230519P001130002022-10-06 12:05PM EST113.004.660.854.500.00--153.91%
MSGS230519P001200002022-10-06 12:05PM EST120.004.660.000.000.00-116.25%
MSGS230519P001230002022-10-07 8:36AM EST123.005.801.855.900.00--349.78%
MSGS230519P001280002022-10-05 11:47AM EST128.008.302.307.000.00--2248.65%
MSGS230519P001300002022-10-07 8:36AM EST130.005.800.000.000.00-236.25%
MSGS230519P001330002022-11-11 2:22PM EST133.005.301.055.200.00-26838.04%
MSGS230519P001350002022-11-17 2:49PM EST135.005.101.005.500.00-3637.19%
MSGS230519P001380002022-11-25 11:27AM EST138.003.520.000.000.00-306.25%
MSGS230519P001400002022-10-13 8:54AM EST140.008.000.000.000.00-10533.13%
MSGS230519P001430002022-11-28 2:31PM EST143.004.800.000.000.00-103.13%
MSGS230519P001450002022-11-15 10:10AM EST145.007.103.007.100.00-151132.43%
MSGS230519P001480002022-11-16 10:32AM EST148.0010.604.307.500.00-16430.54%
MSGS230519P001500002022-11-18 3:23PM EST150.009.864.807.800.00-5529.29%
MSGS230519P001530002022-11-11 12:21PM EST153.0012.305.408.700.00-1828.40%
MSGS230519P001550002022-09-15 9:44AM EST155.0010.100.000.000.00--101.56%
MSGS230519P001580002022-11-11 2:15PM EST158.0015.306.9010.100.00-52126.20%
MSGS230519P001650002022-09-22 11:25AM EST165.0022.400.000.000.00--50.00%
MSGS230519P002230002022-09-26 8:44AM EST223.0087.330.000.000.00--00.00%
MSGS230519P002300002022-09-26 8:44AM EST230.0087.330.000.000.00--00.00%