New Zealand markets open in 6 hours 39 minutes

Moody's Corporation (MCO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
379.15+3.74 (+1.00%)
As of 11:20AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCO240816C002800002024-04-01 11:42AM EDT280.00122.55100.40108.200.00-2254.55%
MCO240816C002900002024-04-16 10:09AM EDT290.0087.8891.1098.900.00-1051.50%
MCO240816C003200002023-12-19 11:19AM EDT320.0088.6072.5079.600.00--154.92%
MCO240816C003300002024-02-07 12:29PM EDT330.0085.0067.6073.100.00-9950.83%
MCO240816C003400002024-04-08 11:03AM EDT340.0065.8048.4053.100.00-1335.78%
MCO240816C003500002024-02-21 4:58PM EDT350.0044.5050.7056.000.00-1247.61%
MCO240816C003600002024-02-12 11:16AM EDT360.0060.5944.8049.000.00--245.69%
MCO240816C003700002024-04-04 11:21AM EDT370.0045.2127.3031.800.00-2731.39%
MCO240816C003800002024-04-10 3:36PM EDT380.0028.0023.9025.500.00-11929.76%
MCO240816C003900002024-03-12 11:33AM EDT390.0026.5521.3022.100.00-42030.80%
MCO240816C004000002024-04-16 9:51AM EDT400.0012.1614.3016.300.00-22728.39%
MCO240816C004100002024-04-10 10:00AM EDT410.0015.0010.8011.700.00-12026.56%
MCO240816C004200002024-04-05 10:29AM EDT420.0012.688.109.100.00-19326.46%
MCO240816C004300002024-04-05 10:31AM EDT430.009.805.906.500.00-26725.61%
MCO240816C004400002024-04-17 1:39PM EDT440.004.304.108.600.00-1931.55%
MCO240816C004500002024-04-04 2:24PM EDT450.007.402.853.400.00-45325.00%
MCO240816C004600002024-04-11 3:05PM EDT460.003.401.852.550.00-11025.14%
MCO240816C004700002024-04-05 10:28AM EDT470.003.201.205.100.00-5532.87%
MCO240816C004800002024-02-16 11:16AM EDT480.001.300.306.500.00-4937.70%
MCO240816C005000002024-01-22 4:53PM EDT500.001.340.004.800.00--138.32%
MCO240816C005100002024-03-25 11:48AM EDT510.001.700.001.500.00-2230.71%
MCO240816C005200002023-12-20 12:51PM EDT520.001.400.001.500.00-1232.25%
MCO240816C005400002024-02-13 12:35PM EDT540.000.050.003.000.00-1140.61%
MCO240816C005600002024-03-25 11:46AM EDT560.000.850.001.000.00-202035.40%
MCO240816C005800002024-03-25 11:46AM EDT580.000.850.001.050.00-171738.25%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MCO240816P001950002024-01-22 1:22PM EDT195.000.250.001.500.00-205157.64%
MCO240816P002600002024-02-23 4:38PM EDT260.000.400.004.400.00-1251.31%
MCO240816P002800002024-02-15 11:51AM EDT280.001.680.502.000.00-4435.42%
MCO240816P002900002024-03-11 11:54AM EDT290.001.750.001.250.00-3728.92%
MCO240816P003000002024-03-12 2:22PM EDT300.001.701.202.350.00-12430.01%
MCO240816P003100002024-03-12 1:20PM EDT310.002.651.706.300.00-21736.15%
MCO240816P003200002024-03-22 9:43AM EDT320.002.112.954.600.00-3828.81%
MCO240816P003300002024-04-12 12:29PM EDT330.005.254.505.800.00-15627.41%
MCO240816P003400002024-01-31 11:11AM EDT340.006.200.000.000.00-263.13%
MCO240816P003500002024-04-01 9:42AM EDT350.006.008.8010.200.00-62026.00%
MCO240816P003600002024-04-15 10:11AM EDT360.0011.3011.5013.000.00-12025.03%
MCO240816P003700002024-04-12 11:40AM EDT370.0015.1014.9016.800.00-82024.51%
MCO240816P003800002024-04-15 10:05AM EDT380.0018.1019.1020.700.00-1823.28%
MCO240816P003900002024-04-15 10:04AM EDT390.0022.8024.2025.400.00-14722.10%
MCO240816P004000002024-04-15 10:04AM EDT400.0028.4029.5032.000.00-1422.23%
MCO240816P004100002024-04-05 10:09AM EDT410.0031.5035.4038.700.00-1221.58%
MCO240816P004300002024-01-02 10:39AM EDT430.0046.780.000.000.00-1240.00%