New Zealand markets open in 5 hours 44 minutes

Moody's Corporation (MCO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
445.82+12.01 (+2.77%)
As of 12:16PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCO240816C002800002024-04-01 11:42AM EDT280.00122.5592.10100.400.00-220.00%
MCO240816C002900002024-04-16 10:09AM EDT290.0087.88123.50133.000.00-100.00%
MCO240816C003200002024-05-22 3:01PM EDT320.00101.78100.80110.000.00-110.00%
MCO240816C003300002024-05-13 2:23PM EDT330.0075.8581.8091.000.00-2100.00%
MCO240816C003400002024-06-12 10:44AM EDT340.0079.81106.50114.000.00-3387.34%
MCO240816C003500002024-07-08 3:55PM EDT350.0084.4091.90100.000.00-1278.88%
MCO240816C003600002024-07-18 9:30AM EDT360.0094.9081.7089.900.00-1771.41%
MCO240816C003700002024-06-07 10:51AM EDT370.0043.2061.9069.800.00-1160.00%
MCO240816C003800002024-07-23 11:16AM EDT380.0075.4061.6070.300.00-135759.53%
MCO240816C003900002024-07-23 9:50AM EDT390.0065.0052.4059.800.00-23350.60%
MCO240816C004000002024-07-24 2:05PM EDT400.0041.1642.4050.000.00-42944.61%
MCO240816C004100002024-07-24 11:05AM EDT410.0034.2032.8039.700.00-18136.67%
MCO240816C004200002024-07-17 1:19PM EDT420.0040.0025.6029.300.00-27328.42%
MCO240816C004300002024-07-24 9:58AM EDT430.0022.0816.7022.100.00-516928.85%
MCO240816C004400002024-07-24 3:19PM EDT440.007.4011.4013.000.00-17622.13%
MCO240816C004500002024-07-25 9:30AM EDT450.004.476.307.80-0.53-10.60%18921.73%
MCO240816C004600002024-07-25 11:15AM EDT460.003.683.104.60+1.58+75.24%212722.39%
MCO240816C004700002024-07-22 3:38PM EDT470.004.700.052.800.00-22623.71%
MCO240816C004800002024-07-22 2:01PM EDT480.002.640.254.700.00-113435.49%
MCO240816C004900002024-07-15 10:45AM EDT490.001.700.004.700.00-1141.10%
MCO240816C005000002024-01-22 4:53PM EDT500.001.340.004.800.00--146.70%
MCO240816C005100002024-03-25 11:48AM EDT510.001.700.004.700.00-2251.33%
MCO240816C005200002023-12-20 12:51PM EDT520.001.400.001.500.00-1241.21%
MCO240816C005400002024-02-13 12:35PM EDT540.000.050.003.000.00-1157.34%
MCO240816C005600002024-07-23 9:33AM EDT560.000.100.000.300.00-12942.29%
MCO240816C005800002024-07-23 3:56PM EDT580.000.050.004.300.00-21966.97%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCO240816P001950002024-07-05 3:50PM EDT195.000.030.000.050.00-253107.81%
MCO240816P002600002024-02-23 4:38PM EDT260.000.400.004.400.00-12129.32%
MCO240816P002700002024-07-08 12:55PM EDT270.000.150.000.200.00--377.05%
MCO240816P002800002024-02-15 11:51AM EDT280.001.680.502.000.00-44102.30%
MCO240816P002900002024-03-11 11:54AM EDT290.001.750.001.250.00-3785.06%
MCO240816P003000002024-07-22 3:05PM EDT300.000.050.000.900.00-22775.29%
MCO240816P003100002024-07-11 9:30AM EDT310.000.250.004.300.00-51292.33%
MCO240816P003200002024-05-03 2:00PM EDT320.001.550.004.800.00-4887.77%
MCO240816P003300002024-07-24 11:05AM EDT330.000.300.004.400.00-15779.52%
MCO240816P003400002024-05-03 11:50AM EDT340.004.500.056.400.00-81380.21%
MCO240816P003500002024-07-24 12:46PM EDT350.000.380.001.150.00-12551.03%
MCO240816P003600002024-06-28 3:32PM EDT360.000.510.004.600.00-52261.24%
MCO240816P003700002024-07-22 1:00PM EDT370.000.400.204.700.00-13955.97%
MCO240816P003800002024-07-22 10:57AM EDT380.000.670.701.400.00-18243.27%
MCO240816P003900002024-07-22 3:40PM EDT390.000.920.654.800.00-35353.92%
MCO240816P004000002024-07-24 3:40PM EDT400.001.400.004.800.00-12746.91%
MCO240816P004100002024-07-24 3:44PM EDT410.002.400.002.950.00-214333.25%
MCO240816P004200002024-07-24 3:08PM EDT420.004.711.853.90+1.01+27.30%13129.78%
MCO240816P004300002024-07-24 3:07PM EDT430.007.113.404.90+0.68+10.58%19125.22%
MCO240816P004400002024-07-24 11:06AM EDT440.009.506.507.700.00-28123.34%
MCO240816P004500002024-07-24 2:51PM EDT450.0017.6010.7012.700.00-32123.37%
MCO240816P004600002024-07-24 3:08PM EDT460.0025.9017.4019.900.00-91025.23%
MCO240816P004700002024-07-19 2:35PM EDT470.0028.2023.9031.000.00-4435.14%
MCO240816P005000002024-07-23 9:34AM EDT500.0058.0051.6059.900.00--049.76%