Madison Square Garden Sports Corp. (MSGS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS240816C00150000 | 2024-03-21 9:58AM EDT | 150.00 | 38.80 | 31.50 | 35.90 | 0.00 | - | 1 | 2 | 19.34% |
| MSGS240816C00180000 | 2024-04-25 1:18PM EDT | 180.00 | 13.30 | 12.60 | 17.00 | 0.00 | - | 1 | 11 | 35.15% |
| MSGS240816C00185000 | 2024-04-19 12:43PM EDT | 185.00 | 7.80 | 9.70 | 12.80 | 0.00 | - | 1 | 9 | 30.89% |
| MSGS240816C00190000 | 2024-04-23 1:22PM EDT | 190.00 | 9.40 | 7.00 | 9.90 | 0.00 | - | 2 | 4 | 29.21% |
| MSGS240816C00195000 | 2024-04-29 11:02AM EDT | 195.00 | 8.60 | 5.00 | 8.00 | 0.00 | - | 1 | 2 | 29.22% |
| MSGS240816C00200000 | 2024-04-23 11:39AM EDT | 200.00 | 4.50 | 2.65 | 6.20 | -1.10 | -19.64% | 5 | 36 | 28.71% |
| MSGS240816C00210000 | 2024-04-23 1:19PM EDT | 210.00 | 2.75 | 0.55 | 5.00 | 0.00 | - | 5 | 41 | 32.40% |
| MSGS240816C00220000 | 2024-04-29 11:18AM EDT | 220.00 | 1.85 | 0.05 | 1.70 | 0.00 | - | 5 | 26 | 26.39% |
| MSGS240816C00230000 | 2024-02-22 4:28PM EDT | 230.00 | 2.10 | 0.05 | 4.60 | 0.00 | - | 5 | 11 | 42.59% |
| MSGS240816C00250000 | 2024-01-31 1:47PM EDT | 250.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| MSGS240816C00270000 | 2024-02-06 3:34PM EDT | 270.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 22 | 23 | 39.09% |
| MSGS240816C00280000 | 2024-02-09 12:21PM EDT | 280.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 3 | 42.02% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS240816P00130000 | 2024-04-16 12:03PM EDT | 130.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 3 | 53.60% |
| MSGS240816P00140000 | 2024-02-05 4:33PM EDT | 140.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 6 | 58 | 56.68% |
| MSGS240816P00145000 | 2024-01-23 1:43PM EDT | 145.00 | 1.40 | 0.35 | 1.30 | 0.00 | - | 2 | 17 | 34.23% |
| MSGS240816P00150000 | 2024-01-24 3:16PM EDT | 150.00 | 1.70 | 0.70 | 2.50 | 0.00 | - | 1 | 9 | 37.13% |
| MSGS240816P00155000 | 2024-01-18 12:33PM EDT | 155.00 | 3.30 | 1.15 | 5.00 | 0.00 | - | 41 | 52 | 43.10% |
| MSGS240816P00160000 | 2024-02-06 2:58PM EDT | 160.00 | 2.00 | 0.10 | 4.80 | 0.00 | - | 10 | 14 | 37.70% |
| MSGS240816P00165000 | 2024-04-17 2:10PM EDT | 165.00 | 3.15 | 0.10 | 4.90 | 0.00 | - | 3 | 15 | 33.36% |
| MSGS240816P00170000 | 2024-04-18 2:21PM EDT | 170.00 | 4.13 | 0.55 | 5.00 | 0.00 | - | 2 | 11 | 28.95% |
| MSGS240816P00175000 | 2024-04-24 3:38PM EDT | 175.00 | 4.00 | 2.45 | 5.40 | 0.00 | - | 1 | 8 | 25.22% |
| MSGS240816P00180000 | 2024-04-23 12:27PM EDT | 180.00 | 5.40 | 4.00 | 7.00 | 0.00 | - | 1 | 6 | 24.23% |
| MSGS240816P00185000 | 2024-03-11 1:07PM EDT | 185.00 | 9.18 | 7.80 | 8.90 | 0.00 | - | 2 | 6 | 23.08% |
© 2024 Yahoo. All rights reserved.