Madison Square Garden Sports Corp. (MSGS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS241220C00150000 | 2024-06-20 11:44AM EDT | 150.00 | 42.60 | 49.10 | 53.00 | 0.00 | - | 2 | 6 | 44.16% |
| MSGS241220C00155000 | 2024-04-26 1:58PM EDT | 155.00 | 40.20 | 34.00 | 37.80 | 0.00 | - | 1 | 0 | 0.00% |
| MSGS241220C00160000 | 2024-07-11 1:57PM EDT | 160.00 | 39.93 | 42.80 | 46.20 | 0.00 | - | 2 | 4 | 46.95% |
| MSGS241220C00165000 | 2023-12-20 3:12PM EDT | 165.00 | 30.12 | 36.40 | 40.00 | 0.00 | - | 5 | 0 | 39.47% |
| MSGS241220C00170000 | 2024-07-11 1:57PM EDT | 170.00 | 30.91 | 33.70 | 37.50 | 0.00 | - | 1 | 3 | 42.25% |
| MSGS241220C00175000 | 2024-07-26 12:38PM EDT | 175.00 | 31.65 | 29.70 | 33.00 | +8.70 | +37.91% | 3 | 3 | 39.30% |
| MSGS241220C00180000 | 2024-06-24 1:19PM EDT | 180.00 | 16.26 | 22.80 | 27.40 | 0.00 | - | 1 | 12 | 33.65% |
| MSGS241220C00185000 | 2024-07-12 10:24AM EDT | 185.00 | 19.50 | 21.90 | 24.90 | 0.00 | - | 1 | 118 | 34.94% |
| MSGS241220C00190000 | 2024-05-21 12:18PM EDT | 190.00 | 12.82 | 10.50 | 15.00 | 0.00 | - | 4 | 13 | 19.93% |
| MSGS241220C00195000 | 2024-07-08 9:58AM EDT | 195.00 | 13.45 | 15.30 | 18.30 | 0.00 | - | 2 | 23 | 32.50% |
| MSGS241220C00200000 | 2024-07-12 3:03PM EDT | 200.00 | 11.20 | 12.50 | 15.50 | 0.00 | - | 1 | 112 | 31.65% |
| MSGS241220C00210000 | 2024-07-05 12:59PM EDT | 210.00 | 5.68 | 7.80 | 10.50 | 0.00 | - | 10 | 115 | 29.69% |
| MSGS241220C00220000 | 2024-07-25 1:25PM EDT | 220.00 | 5.06 | 4.30 | 7.00 | 0.00 | - | 10 | 35 | 28.78% |
| MSGS241220C00230000 | 2024-02-07 12:14PM EDT | 230.00 | 6.95 | 1.55 | 4.80 | 0.00 | - | 2 | 170 | 28.88% |
| MSGS241220C00240000 | 2024-07-16 11:47AM EDT | 240.00 | 1.03 | 1.30 | 3.40 | 0.00 | - | 5 | 22 | 29.48% |
| MSGS241220C00250000 | 2024-07-23 12:26PM EDT | 250.00 | 0.50 | 0.35 | 1.55 | 0.00 | - | 55 | 98 | 26.65% |
| MSGS241220C00260000 | 2024-02-22 10:58AM EDT | 260.00 | 1.30 | 0.00 | 2.70 | 0.00 | - | 4 | 18 | 34.60% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS241220P00105000 | 2024-03-11 10:21AM EDT | 105.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 10 | 58 | 51.61% |
| MSGS241220P00120000 | 2023-10-31 12:58PM EDT | 120.00 | 3.50 | 2.00 | 2.75 | 0.00 | - | 1 | 2 | 59.30% |
| MSGS241220P00125000 | 2023-10-31 10:22AM EDT | 125.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MSGS241220P00130000 | 2024-01-24 3:16PM EDT | 130.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 52.34% |
| MSGS241220P00135000 | 2024-07-25 3:55PM EDT | 135.00 | 1.25 | 0.15 | 2.20 | 0.00 | - | 9 | 28 | 47.01% |
| MSGS241220P00140000 | 2024-06-20 1:58PM EDT | 140.00 | 0.80 | 0.00 | 2.25 | 0.00 | - | 5 | 94 | 43.79% |
| MSGS241220P00145000 | 2024-01-09 10:56AM EDT | 145.00 | 4.20 | 0.25 | 2.45 | 0.00 | - | 2 | 19 | 41.36% |
| MSGS241220P00150000 | 2024-06-27 9:30AM EDT | 150.00 | 1.25 | 0.00 | 2.90 | 0.00 | - | 5 | 9 | 39.97% |
| MSGS241220P00155000 | 2024-05-31 3:02PM EDT | 155.00 | 2.00 | 0.10 | 5.00 | 0.00 | - | 4 | 4 | 44.23% |
| MSGS241220P00160000 | 2024-07-24 9:30AM EDT | 160.00 | 1.45 | 0.85 | 3.60 | 0.00 | - | 5 | 11 | 35.74% |
| MSGS241220P00165000 | 2024-07-17 12:20PM EDT | 165.00 | 1.30 | 0.35 | 3.90 | 0.00 | - | 1 | 13 | 33.25% |
| MSGS241220P00170000 | 2024-06-14 11:10AM EDT | 170.00 | 5.00 | 0.10 | 5.00 | 0.00 | - | 2 | 113 | 32.98% |
| MSGS241220P00175000 | 2024-07-02 3:55PM EDT | 175.00 | 3.00 | 1.30 | 4.80 | 0.00 | - | 3 | 33 | 28.74% |
| MSGS241220P00180000 | 2024-07-11 10:44AM EDT | 180.00 | 4.00 | 2.45 | 5.40 | 0.00 | - | 25 | 437 | 26.58% |
| MSGS241220P00185000 | 2024-02-29 4:42PM EDT | 185.00 | 10.50 | 9.20 | 13.00 | 0.00 | - | 1 | 22 | 39.66% |
| MSGS241220P00200000 | 2024-05-22 2:50PM EDT | 200.00 | 16.20 | 12.70 | 17.50 | 0.00 | - | 1 | 13 | 33.78% |
| MSGS241220P00290000 | 2024-02-13 12:36PM EDT | 290.00 | 98.50 | 105.70 | 110.00 | 0.00 | - | - | 0 | 82.16% |
© 2024 Yahoo. All rights reserved.