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
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCO230217C001300002022-09-22 9:18AM EST130.00130.80112.00117.000.00--20.00%
MCO230217C001400002022-09-22 9:30AM EST140.00119.50102.50107.500.00--10.00%
MCO230217C001450002022-09-02 2:43PM EST145.00140.6099.80104.800.00-110.00%
MCO230217C001900002022-11-11 10:49AM EST190.00122.40112.60116.800.00--172.50%
MCO230217C002300002022-10-21 8:53AM EST230.0025.1265.9070.300.00-560.00%
MCO230217C002400002022-10-21 8:53AM EST240.0019.7756.5061.200.00-550.00%
MCO230217C002500002022-11-03 11:27AM EST250.0023.1055.8059.600.00--151.56%
MCO230217C002600002022-11-17 9:38AM EST260.0039.2046.0050.900.00-11747.99%
MCO230217C002700002022-11-08 2:44PM EST270.0018.6038.6042.700.00-2945.00%
MCO230217C002800002022-11-22 11:20AM EST280.0027.5431.3034.700.00-41441.66%
MCO230217C002900002022-11-28 3:50PM EST290.0021.0025.3026.200.00-10011036.54%
MCO230217C003000002022-12-02 12:20PM EST300.0019.8019.1020.10+3.60+22.22%16334.90%
MCO230217C003100002022-12-02 2:47PM EST310.0014.3913.8015.10+2.89+25.13%510233.84%
MCO230217C003200002022-11-25 12:56PM EST320.0010.609.3010.900.00-11432.74%
MCO230217C003300002022-11-28 2:23PM EST330.005.856.307.900.00-111832.43%
MCO230217C003400002022-11-30 12:38PM EST340.002.952.355.400.00-11331.70%
MCO230217C003500002022-11-11 3:52PM EST350.007.202.004.700.00--134.17%
MCO230217C003600002022-08-22 10:17AM EST360.007.300.104.800.00-2238.34%
MCO230217C003700002022-08-23 2:20PM EST370.004.500.004.800.00-3342.01%
MCO230217C003900002022-08-04 1:20PM EST390.004.300.004.800.00-645748.79%
MCO230217C004000002022-11-03 2:01PM EST400.000.250.002.500.00--143.60%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCO230217P001200002022-11-01 1:53PM EST120.000.300.004.800.00--2124.68%
MCO230217P001300002022-08-12 8:33AM EST130.000.600.052.400.00-18100.83%
MCO230217P001400002022-11-01 1:53PM EST140.000.650.004.800.00-12105.99%
MCO230217P001450002022-08-12 8:33AM EST145.000.850.251.650.00--185.11%
MCO230217P001500002022-10-18 2:57PM EST150.001.500.002.250.00-1384.03%
MCO230217P001550002022-10-18 2:58PM EST155.001.750.004.800.00--193.68%
MCO230217P001600002022-08-12 8:33AM EST160.001.250.052.500.00-1378.96%
MCO230217P001650002022-08-12 8:33AM EST165.001.400.004.800.00-1286.10%
MCO230217P001700002022-11-15 9:32AM EST170.000.750.004.800.00-5682.47%
MCO230217P001750002022-09-14 8:31AM EST175.001.850.000.000.00-1425.00%
MCO230217P001800002022-10-17 10:18AM EST180.004.000.004.500.00-91074.41%
MCO230217P001850002022-08-12 8:33AM EST185.002.150.003.900.00--168.87%
MCO230217P001950002022-10-11 10:34AM EST195.006.900.305.000.00--167.29%
MCO230217P002000002022-12-02 10:14AM EST200.000.250.451.70-1.86-88.15%15852.61%
MCO230217P002100002022-11-21 9:35AM EST210.002.400.004.000.00-2654.09%
MCO230217P002200002022-11-07 10:24AM EST220.005.700.004.800.00-32150.66%
MCO230217P002300002022-11-30 1:09PM EST230.003.900.002.700.00-1846.44%
MCO230217P002400002022-11-30 1:31PM EST240.004.800.103.300.00-1943.27%
MCO230217P002500002022-11-30 1:48PM EST250.006.002.854.400.00-120941.31%
MCO230217P002600002022-12-01 12:14PM EST260.004.903.305.200.00-1,1441,15037.62%
MCO230217P002700002022-12-01 3:33PM EST270.006.115.807.200.00-4836.35%
MCO230217P002800002022-12-01 12:14PM EST280.008.307.409.500.00-57258334.50%
MCO230217P002900002022-11-30 2:36PM EST290.0014.8011.0012.300.00-187032.40%
MCO230217P003000002022-12-02 11:25AM EST300.0016.5014.7015.70-4.00-19.51%22630.05%
MCO230217P003100002022-12-01 10:04AM EST310.0017.5019.5021.100.00-32529.72%
MCO230217P003200002022-11-11 2:00PM EST320.0024.8025.3026.300.00--527.21%