New Zealand markets closed

Moody's Corporation (MCO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
301.73-4.35 (-1.42%)
At close: 04:05PM EST
301.73 +0.21 (+0.07%)
After hours: 04:05PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCO230120C002300002022-10-21 10:51AM EST230.0022.6063.3067.600.00-880.00%
MCO230120C002400002022-11-18 9:40AM EST240.0055.4762.6066.200.00-12850.98%
MCO230120C002500002022-11-10 1:53PM EST250.0045.1051.7056.700.00-30041554.05%
MCO230120C002600002022-11-02 11:15AM EST260.0015.8040.0045.000.00-1639.81%
MCO230120C002700002022-11-22 9:41AM EST270.0028.6034.9039.200.00-22046.36%
MCO230120C002800002022-11-16 10:39AM EST280.0026.9026.3029.800.00-14139.42%
MCO230120C002900002022-12-01 2:49PM EST290.0024.7320.3021.100.00-17633.52%
MCO230120C003000002022-12-02 2:47PM EST300.0014.6814.0014.60+1.78+13.80%923331.20%
MCO230120C003100002022-12-01 2:23PM EST310.0011.508.709.400.00-327429.36%
MCO230120C003200002022-12-01 11:46AM EST320.007.705.206.000.00-33029.00%
MCO230120C003300002022-12-01 3:02PM EST330.004.600.853.600.00-49128.59%
MCO230120C003400002022-11-16 12:35PM EST340.002.550.452.300.00-3529.30%
MCO230120C003500002022-11-18 3:14PM EST350.003.000.104.800.00-11243.16%
MCO230120C003600002022-07-20 1:55PM EST360.003.705.9010.500.00--158.75%
MCO230120C003700002022-08-26 8:30AM EST370.003.400.004.800.00-1152.67%
MCO230120C003800002022-08-26 8:30AM EST380.002.300.004.800.00-1157.02%
MCO230120C003900002022-11-22 10:06AM EST390.000.200.154.800.00--250.95%
MCO230120C004000002022-12-02 2:46PM EST400.000.100.100.500.00-128539.65%
MCO230120C004100002022-11-29 2:14PM EST410.000.050.050.150.00-1335.74%
MCO230120C004700002022-09-07 11:26AM EST470.000.150.004.800.00--175.55%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCO230120P001250002022-12-02 3:06PM EST125.000.050.000.50-0.60-92.31%1025103.61%
MCO230120P001300002022-06-24 12:28PM EST130.001.300.004.800.00-11144.12%
MCO230120P001450002022-11-29 2:13PM EST145.000.050.004.800.00-12127.54%
MCO230120P001500002022-11-29 2:14PM EST150.000.050.004.800.00-67122.41%
MCO230120P001550002022-09-14 8:31AM EST155.000.750.000.000.00-1125.00%
MCO230120P001600002022-09-14 8:31AM EST160.000.850.000.000.00-1125.00%
MCO230120P001700002022-10-24 12:51PM EST170.002.500.004.800.00--2103.38%
MCO230120P001750002022-06-10 12:11PM EST175.004.402.104.200.00--1105.51%
MCO230120P001800002022-06-06 11:14AM EST180.004.000.804.800.00--398.13%
MCO230120P001850002022-11-30 12:18PM EST185.000.652.004.800.00-2198.45%
MCO230120P001900002022-09-21 2:51PM EST190.002.702.105.900.00-1698.21%
MCO230120P001950002022-11-18 3:37PM EST195.000.850.001.500.00-1164.94%
MCO230120P002000002022-11-15 1:31PM EST200.001.000.051.500.00-1862.04%
MCO230120P002100002022-11-28 2:20PM EST210.001.000.001.500.00-12155.35%
MCO230120P002200002022-11-18 3:54PM EST220.001.480.051.550.00-15957.20%
MCO230120P002300002022-11-17 11:52AM EST230.002.500.002.000.00-12753.83%
MCO230120P002400002022-11-22 1:43PM EST240.003.260.504.800.00-36250.88%
MCO230120P002500002022-12-01 2:01PM EST250.001.690.004.800.00-12653.39%
MCO230120P002600002022-12-01 2:09PM EST260.001.600.203.900.00-14842.34%
MCO230120P002700002022-12-01 11:31AM EST270.003.202.753.800.00-26834.64%
MCO230120P002800002022-12-01 11:10AM EST280.004.504.505.500.00-21032.29%
MCO230120P002900002022-11-29 10:36AM EST290.0011.606.908.100.00-212330.41%
MCO230120P003000002022-11-28 10:20AM EST300.0011.9010.6011.200.00-24427.41%
MCO230120P003100002022-11-17 12:32PM EST310.0027.3015.5016.100.00-1725.73%
MCO230120P003200002022-12-01 3:22PM EST320.0020.0919.8024.000.00-1928.31%