Canada markets open in 6 hours 30 minutes

Madison Square Garden Sports Corp. (MSGS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
187.73-0.64 (-0.34%)
At close: 04:00PM EST
186.05 -1.68 (-0.89%)
After hours: 04:38PM EST
In The Money
Show:ListStraddle
CallsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSGS240517C001200002023-11-02 8:49AM EST120.0057.4053.0057.400.00--10.00%
MSGS240517C001400002024-01-29 9:38AM EST140.0049.5047.700.000.00--20.00%
MSGS240517C001500002023-11-09 1:48PM EST150.0026.9826.6028.200.00--30.00%
MSGS240517C001600002024-01-17 9:50AM EST160.0035.2030.8035.500.00-1157.32%
MSGS240517C001650002023-11-29 2:11PM EST165.0014.3521.9023.500.00--121.14%
MSGS240517C001700002023-12-18 1:54PM EST170.0018.2025.4027.500.00--651.98%
MSGS240517C001750002024-01-12 2:24PM EST175.0013.6319.4023.200.00-1347.75%
MSGS240517C001800002024-02-08 1:06PM EST180.0019.200.000.000.00-200.00%
MSGS240517C001850002024-01-31 2:44PM EST185.0013.300.000.000.00-2500.00%
MSGS240517C001900002024-02-27 12:04PM EST190.008.500.000.000.00-500.78%
MSGS240517C001950002024-02-22 3:26PM EST195.007.700.000.000.00-101.56%
MSGS240517C002000002024-02-21 11:01AM EST200.004.100.000.000.00-303.13%
MSGS240517C002100002024-02-28 10:49AM EST210.001.900.000.000.00-106.25%
MSGS240517C002200002024-02-22 3:27PM EST220.001.100.000.000.00-506.25%
MSGS240517C002400002024-02-27 11:32AM EST240.000.200.000.000.00-1012.50%
PutsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSGS240517P001050002023-10-23 2:44PM EST105.000.700.002.900.00--681.76%
MSGS240517P001200002023-10-18 12:10PM EST120.000.900.251.150.00-50056.30%
MSGS240517P001250002023-09-18 8:38AM EST125.000.990.000.000.00--512.50%
MSGS240517P001300002023-11-13 2:26PM EST130.001.700.401.250.00-1354.05%
MSGS240517P001350002023-12-18 12:27PM EST135.001.100.202.100.00-1156.62%
MSGS240517P001400002023-12-21 12:29PM EST140.001.450.251.750.00-15949.22%
MSGS240517P001450002023-12-21 10:26AM EST145.001.700.252.150.00-310247.36%
MSGS240517P001500002024-01-10 12:14PM EST150.001.700.104.100.00-12353.19%
MSGS240517P001550002023-12-15 11:32AM EST155.003.610.752.500.00-123740.04%
MSGS240517P001600002024-01-09 11:19AM EST160.003.070.701.950.00-12832.49%
MSGS240517P001650002024-02-12 1:17PM EST165.001.770.000.000.00-406.25%
MSGS240517P001700002024-02-12 1:17PM EST170.002.160.000.000.00-406.25%
MSGS240517P001750002024-02-26 10:45AM EST175.002.350.000.000.00-303.13%
MSGS240517P001800002024-02-27 3:23PM EST180.003.900.000.000.00-201.56%
MSGS240517P001850002024-01-10 11:29AM EST185.0011.305.107.000.00-3523.99%
MSGS240517P001900002024-02-28 2:53PM EST190.008.500.000.000.00-100.00%
MSGS240517P002000002024-01-17 11:27AM EST200.0014.7012.9013.900.00--616.20%