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 | 2023-11-06 4:01PM EDT | 150.00 | 39.18 | 33.10 | 34.40 | 0.00 | - | - | 6 | 0.00% |
| MSGS241220C00155000 | 2024-04-26 1:58PM EDT | 155.00 | 40.20 | 37.10 | 41.00 | 0.00 | - | 1 | 0 | 41.32% |
| MSGS241220C00160000 | 2024-04-25 3:38PM EDT | 160.00 | 35.40 | 32.80 | 37.00 | 0.00 | - | 1 | 5 | 39.58% |
| MSGS241220C00165000 | 2023-12-20 3:12PM EDT | 165.00 | 30.12 | 36.40 | 40.00 | 0.00 | - | 5 | 0 | 51.14% |
| MSGS241220C00170000 | 2024-05-01 11:45AM EDT | 170.00 | 27.84 | 25.00 | 29.40 | +1.83 | +7.04% | 1 | 1 | 36.33% |
| MSGS241220C00175000 | 2023-12-20 3:52PM EDT | 175.00 | 22.95 | 30.30 | 33.00 | 0.00 | - | 1 | 3 | 47.64% |
| MSGS241220C00180000 | 2024-01-03 12:46PM EDT | 180.00 | 22.20 | 22.10 | 25.30 | 0.00 | - | 1 | 12 | 38.32% |
| MSGS241220C00185000 | 2024-04-30 2:31PM EDT | 185.00 | 18.00 | 15.60 | 19.50 | 0.00 | - | 25 | 75 | 32.37% |
| MSGS241220C00190000 | 2024-04-16 1:43PM EDT | 190.00 | 11.80 | 12.60 | 16.80 | 0.00 | - | 4 | 13 | 31.48% |
| MSGS241220C00195000 | 2024-04-22 12:04PM EDT | 195.00 | 9.90 | 10.20 | 14.40 | 0.00 | - | 1 | 18 | 30.76% |
| MSGS241220C00200000 | 2024-04-23 11:34AM EDT | 200.00 | 10.70 | 8.20 | 11.50 | 0.00 | - | 1 | 14 | 28.82% |
| MSGS241220C00210000 | 2024-02-27 3:28PM EDT | 210.00 | 10.10 | 4.70 | 8.90 | 0.00 | - | 10 | 102 | 29.46% |
| MSGS241220C00220000 | 2024-04-23 1:34PM EDT | 220.00 | 3.65 | 2.35 | 5.80 | 0.00 | - | 1 | 26 | 27.84% |
| MSGS241220C00230000 | 2024-02-07 12:14PM EDT | 230.00 | 6.95 | 1.55 | 4.80 | 0.00 | - | 2 | 170 | 29.40% |
| MSGS241220C00240000 | 2024-02-22 4:30PM EDT | 240.00 | 3.81 | 0.05 | 4.10 | 0.00 | - | 3 | 27 | 31.03% |
| MSGS241220C00250000 | 2024-04-26 11:29AM EDT | 250.00 | 1.10 | 0.10 | 1.95 | 0.00 | - | 1 | 113 | 27.54% |
| MSGS241220C00260000 | 2024-02-22 10:58AM EDT | 260.00 | 1.30 | 0.00 | 2.70 | 0.00 | - | 4 | 18 | 32.72% |
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 | 37.38% |
| MSGS241220P00120000 | 2023-10-31 12:58PM EDT | 120.00 | 3.50 | 2.00 | 2.75 | 0.00 | - | 1 | 2 | 44.29% |
| 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 | 46.00% |
| MSGS241220P00135000 | 2024-02-22 4:31PM EDT | 135.00 | 1.10 | 0.25 | 1.60 | 0.00 | - | 3 | 32 | 29.91% |
| MSGS241220P00140000 | 2024-02-01 12:17PM EDT | 140.00 | 3.00 | 0.95 | 1.90 | 0.00 | - | 10 | 79 | 28.53% |
| MSGS241220P00145000 | 2024-01-09 10:56AM EDT | 145.00 | 4.20 | 1.60 | 2.15 | 0.00 | - | 2 | 19 | 26.77% |
| MSGS241220P00150000 | 2024-01-05 2:28PM EDT | 150.00 | 5.38 | 1.55 | 6.00 | 0.00 | - | 4 | 4 | 35.10% |
| MSGS241220P00155000 | 2024-02-01 1:48PM EDT | 155.00 | 4.90 | 2.50 | 3.60 | 0.00 | - | 2 | 8 | 25.63% |
| MSGS241220P00160000 | 2023-12-22 4:22PM EDT | 160.00 | 7.45 | 3.30 | 5.50 | 0.00 | - | 6 | 13 | 27.25% |
| MSGS241220P00165000 | 2024-03-06 11:22AM EDT | 165.00 | 5.30 | 2.55 | 6.20 | 0.00 | - | 1 | 13 | 25.50% |
| MSGS241220P00170000 | 2024-04-30 9:32AM EDT | 170.00 | 5.05 | 3.90 | 7.20 | 0.00 | - | 2 | 110 | 24.10% |
| MSGS241220P00175000 | 2024-04-29 9:54AM EDT | 175.00 | 5.90 | 6.10 | 9.10 | 0.00 | - | 1 | 16 | 24.04% |
| MSGS241220P00180000 | 2024-04-17 1:01PM EDT | 180.00 | 11.00 | 6.00 | 8.80 | 0.00 | - | 2 | 10 | 19.63% |
| MSGS241220P00185000 | 2024-02-29 4:42PM EDT | 185.00 | 10.50 | 9.20 | 13.00 | 0.00 | - | 1 | 22 | 22.63% |
| MSGS241220P00200000 | 2024-01-17 12:33PM EDT | 200.00 | 18.90 | 17.00 | 19.20 | 0.00 | - | 1 | 14 | 17.23% |
| MSGS241220P00290000 | 2024-02-13 12:36PM EDT | 290.00 | 98.50 | 105.70 | 110.00 | 0.00 | - | - | 0 | 49.07% |
© 2024 Yahoo. All rights reserved.