Madison Square Garden Sports Corp. (MSGS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
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 | 110.38% |
| MSGS240517C00165000 | 2023-11-29 3:11PM EDT | 165.00 | 14.35 | 21.90 | 23.50 | 0.00 | - | - | 1 | 56.54% |
| MSGS240517C00170000 | 2024-04-19 12:07PM EDT | 170.00 | 11.99 | 15.60 | 19.90 | 0.00 | - | 3 | 9 | 59.85% |
| MSGS240517C00175000 | 2024-04-29 3:13PM EDT | 175.00 | 15.20 | 11.50 | 15.10 | 0.00 | - | 1 | 3 | 50.45% |
| MSGS240517C00180000 | 2024-04-25 1:52PM EDT | 180.00 | 8.80 | 7.50 | 12.20 | 0.00 | - | 1 | 81 | 53.13% |
| MSGS240517C00185000 | 2024-04-30 3:54PM EDT | 185.00 | 6.80 | 4.00 | 8.40 | 0.00 | - | 2 | 36 | 46.77% |
| MSGS240517C00190000 | 2024-04-29 11:00AM EDT | 190.00 | 5.60 | 1.70 | 6.20 | 0.00 | - | 5 | 56 | 47.53% |
| MSGS240517C00195000 | 2024-04-30 1:37PM EDT | 195.00 | 1.90 | 0.70 | 4.80 | 0.00 | - | 2 | 54 | 50.37% |
| MSGS240517C00200000 | 2024-04-29 3:12PM EDT | 200.00 | 1.50 | 0.45 | 4.80 | 0.00 | - | 7 | 155 | 60.50% |
| MSGS240517C00210000 | 2024-04-29 12:07PM EDT | 210.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 190 | 58.69% |
| MSGS240517C00220000 | 2024-04-29 9:36AM EDT | 220.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 45 | 52.32% |
| MSGS240517C00240000 | 2024-02-27 12:32PM EDT | 240.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 63.23% |
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 | 175.15% |
| MSGS240517P00120000 | 2023-10-18 1:10PM EDT | 120.00 | 0.90 | 0.25 | 1.15 | 0.00 | - | 50 | 0 | 120.31% |
| MSGS240517P00125000 | 2023-09-18 9:38AM EDT | 125.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| MSGS240517P00130000 | 2023-11-13 3:26PM EDT | 130.00 | 1.70 | 0.40 | 1.25 | 0.00 | - | 1 | 3 | 105.18% |
| MSGS240517P00135000 | 2024-04-08 9:50AM EDT | 135.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 82.32% |
| MSGS240517P00140000 | 2024-04-29 12:55PM EDT | 140.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 64 | 55.27% |
| MSGS240517P00145000 | 2023-12-21 11:26AM EDT | 145.00 | 1.70 | 0.25 | 2.15 | 0.00 | - | 3 | 102 | 85.84% |
| MSGS240517P00150000 | 2024-04-29 9:30AM EDT | 150.00 | 0.09 | 0.10 | 0.75 | 0.00 | - | 1 | 24 | 60.64% |
| MSGS240517P00155000 | 2024-04-15 12:22PM EDT | 155.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 1 | 37 | 53.13% |
| MSGS240517P00160000 | 2024-01-09 12:19PM EDT | 160.00 | 3.07 | 0.70 | 1.95 | 0.00 | - | 1 | 28 | 60.79% |
| MSGS240517P00165000 | 2024-04-22 11:22AM EDT | 165.00 | 0.55 | 0.20 | 1.55 | 0.00 | - | 5 | 52 | 54.50% |
| MSGS240517P00170000 | 2024-04-30 2:16PM EDT | 170.00 | 0.89 | 0.60 | 1.20 | 0.00 | - | 5 | 37 | 41.43% |
| MSGS240517P00175000 | 2024-04-29 3:13PM EDT | 175.00 | 1.25 | 1.25 | 4.40 | 0.00 | - | 201 | 630 | 58.50% |
| MSGS240517P00180000 | 2024-04-29 12:30PM EDT | 180.00 | 1.93 | 0.50 | 5.00 | 0.00 | - | 55 | 253 | 50.26% |
| MSGS240517P00185000 | 2024-04-29 2:43PM EDT | 185.00 | 3.50 | 2.20 | 6.50 | 0.00 | - | 1 | 39 | 45.96% |
| MSGS240517P00190000 | 2024-04-29 1:18PM EDT | 190.00 | 5.10 | 5.00 | 9.00 | 0.00 | - | 6 | 12 | 44.85% |
| MSGS240517P00200000 | 2024-01-17 12:27PM EDT | 200.00 | 14.70 | 12.90 | 13.90 | 0.00 | - | - | 6 | 27.08% |
© 2024 Yahoo. All rights reserved.