Canada markets closed

Madison Square Garden Sports Corp. (MSGS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
191.36-0.29 (-0.15%)
At close: 04:00PM EST
195.00 +3.64 (+1.90%)
After hours: 05:30PM EST
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSGS241220C001500002023-11-06 3:01PM EST150.0039.1833.1034.400.00--60.00%
MSGS241220C001600002024-02-06 12:32PM EST160.0041.0540.5042.900.00-1438.10%
MSGS241220C001650002023-12-20 2:12PM EST165.0030.1236.4040.000.00-5038.43%
MSGS241220C001700002023-12-19 10:55AM EST170.0026.0133.1036.000.00-1136.63%
MSGS241220C001750002023-12-20 2:52PM EST175.0022.9530.3033.000.00-1336.30%
MSGS241220C001800002024-01-03 11:46AM EST180.0022.2022.1025.300.00-11228.49%
MSGS241220C001850002024-01-17 12:03PM EST185.0026.0021.9023.800.00-203730.15%
MSGS241220C001900002024-01-16 3:36PM EST190.0021.3020.0022.100.00-4031.14%
MSGS241220C001950002023-11-21 3:57PM EST195.0010.9011.3015.600.00-71724.89%
MSGS241220C002000002024-02-07 10:43AM EST200.0017.0014.8017.300.00-51130.25%
MSGS241220C002100002024-02-22 2:36PM EST210.0011.7010.6013.000.00-1010229.05%
MSGS241220C002200002024-02-06 12:32PM EST220.008.157.209.200.00-12727.53%
MSGS241220C002300002024-02-07 11:14AM EST230.006.954.706.800.00-217027.19%
MSGS241220C002400002024-02-22 3:30PM EST240.003.813.104.100.00-32725.13%
MSGS241220C002500002024-02-14 9:46AM EST250.002.601.952.300.00-18823.43%
MSGS241220C002600002024-02-22 9:58AM EST260.001.301.151.850.00-41824.37%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSGS241220P001050002023-11-16 12:27PM EST105.001.400.151.750.00-105844.81%
MSGS241220P001200002023-10-31 11:58AM EST120.003.502.002.750.00-1240.87%
MSGS241220P001250002023-10-31 9:22AM EST125.004.200.000.000.00-2312.50%
MSGS241220P001300002024-01-24 2:16PM EST130.001.200.005.000.00-1742.59%
MSGS241220P001350002024-02-22 3:31PM EST135.001.100.005.000.00-33239.55%
MSGS241220P001400002024-02-01 11:17AM EST140.003.001.053.000.00-107930.81%
MSGS241220P001450002024-01-09 9:56AM EST145.004.201.602.150.00-21925.50%
MSGS241220P001500002024-01-05 1:28PM EST150.005.381.556.000.00-4433.23%
MSGS241220P001550002024-02-01 12:48PM EST155.004.902.403.500.00-2824.51%
MSGS241220P001600002023-12-22 3:22PM EST160.007.453.305.500.00-61326.43%
MSGS241220P001650002024-02-14 1:54PM EST165.004.303.605.200.00-1823.04%
MSGS241220P001700002023-12-20 9:30AM EST170.0010.100.000.000.00-11003.13%
MSGS241220P001750002024-02-06 2:44PM EST175.006.906.408.900.00-61223.84%
MSGS241220P001800002024-02-22 1:52PM EST180.008.407.909.500.00-1321.61%
MSGS241220P001850002024-01-17 12:20PM EST185.0012.0010.2011.300.00-202120.99%
MSGS241220P002000002024-01-17 11:33AM EST200.0018.9017.0019.200.00-11420.50%
MSGS241220P002900002024-02-13 11:36AM EST290.0098.5096.10101.000.00--032.23%