Canada markets closed

Madison Square Garden Sports Corp. (MSGS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
163.47-2.45 (-1.48%)
At close: 04:00PM EST
163.47 +0.08 (+0.05%)
After hours: 04:06PM EST
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSGS220218C000800002021-11-10 6:47AM EST80.0077.5586.8090.800.00--1245.07%
MSGS220218C001100002021-11-10 6:47AM EST110.0065.6057.3061.200.00--0161.18%
MSGS220218C001250002021-11-10 6:47AM EST125.0057.5042.8046.800.00-121128.77%
MSGS220218C001300002021-11-16 10:47AM EST130.0060.0034.7038.600.00-12488.42%
MSGS220218C001350002021-12-23 12:51PM EST135.0039.0027.3031.500.00-3353.17%
MSGS220218C001400002021-12-31 11:03AM EST140.0035.8022.5026.500.00-11667.07%
MSGS220218C001450002021-11-10 6:47AM EST145.0031.7025.8028.500.00--197.64%
MSGS220218C001500002021-12-30 12:33PM EST150.0026.0014.3018.000.00-12457.90%
MSGS220218C001550002022-01-10 1:01PM EST155.0014.5910.1013.900.00-124852.38%
MSGS220218C001600002022-01-03 10:59AM EST160.0019.006.408.800.00-11939.49%
MSGS220218C001650002022-01-21 12:37PM EST165.006.504.906.50-0.44-6.34%105040.64%
MSGS220218C001700002022-01-20 11:15AM EST170.004.702.303.900.00-19736.84%
MSGS220218C001750002022-01-19 2:58PM EST175.002.601.202.700.00-6112838.18%
MSGS220218C001800002022-01-13 9:30AM EST180.001.980.552.600.00-16745.15%
MSGS220218C001850002022-01-21 2:56PM EST185.000.460.001.05-0.34-42.50%16838.40%
MSGS220218C001900002022-01-07 9:47AM EST190.000.700.000.750.00-22540.26%
MSGS220218C001950002022-01-06 1:55PM EST195.000.500.050.750.00-11845.29%
MSGS220218C002000002022-01-19 12:48PM EST200.000.210.000.050.00-110931.64%
MSGS220218C002100002021-11-22 1:41PM EST210.001.100.000.750.00-12751.37%
MSGS220218C002200002021-11-16 12:33PM EST220.002.150.000.750.00-18958.84%
MSGS220218C002300002021-12-21 10:21AM EST230.000.050.003.000.00-5486.69%
MSGS220218C002400002021-11-10 6:47AM EST240.001.550.604.000.00--1104.72%
MSGS220218C002500002021-11-09 1:41PM EST250.000.550.000.750.00-12278.52%
MSGS220218C002600002021-11-10 6:47AM EST260.000.350.004.300.00-821117.73%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSGS220218P000800002021-11-10 6:47AM EST80.000.930.004.800.00--180194.29%
MSGS220218P000900002021-11-10 6:47AM EST90.000.340.000.750.00--188113.48%
MSGS220218P001000002021-12-15 12:18PM EST100.000.450.002.650.00--13122.85%
MSGS220218P001150002021-11-10 6:47AM EST115.001.550.000.800.00-1172.46%
MSGS220218P001200002021-11-10 6:47AM EST120.002.150.250.950.00-1070.41%
MSGS220218P001250002022-01-19 11:04AM EST125.000.390.101.700.00-101168.68%
MSGS220218P001300002021-11-10 6:47AM EST130.003.900.002.850.00-11010068.46%
MSGS220218P001350002021-12-14 9:59AM EST135.001.200.151.900.00-202454.57%
MSGS220218P001400002022-01-20 2:08PM EST140.000.800.003.500.00-11754.93%
MSGS220218P001450002022-01-11 3:14PM EST145.001.050.003.600.00-210161.74%
MSGS220218P001500002022-01-14 1:43PM EST150.001.750.103.200.00-16148.54%
MSGS220218P001550002022-01-12 9:52AM EST155.002.161.104.000.00-1543.36%
MSGS220218P001600002022-01-21 3:49PM EST160.004.062.705.20+0.79+24.16%82838.74%
MSGS220218P001650002022-01-21 3:50PM EST165.006.256.008.10+1.05+20.19%41541.04%
MSGS220218P001700002022-01-21 2:56PM EST170.008.748.1010.40+1.49+20.55%165036.67%
MSGS220218P001750002021-11-22 11:38AM EST175.008.6010.2013.000.00-13929.32%
MSGS220218P001800002021-12-29 9:55AM EST180.0010.5015.0018.100.00-151937.11%
MSGS220218P001850002021-12-29 12:52PM EST185.0014.0019.5023.900.00-155050.34%
MSGS220218P001900002021-11-10 11:40AM EST190.008.8022.2025.000.00--10.00%
MSGS220218P002000002021-11-10 6:47AM EST200.0042.5030.2033.600.00-30300.00%
MSGS220218P002100002021-11-08 9:42AM EST210.0014.4539.4043.700.00--20.00%
MSGS220218P002200002021-11-03 10:51AM EST220.0026.8146.7050.500.00--300.00%
MSGS220218P002300002021-11-03 10:51AM EST230.0035.5056.8059.800.00-25460.00%