MSCI Inc. (MSCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240517C00300000 | 2024-04-24 9:31AM EDT | 300.00 | 158.54 | 186.00 | 195.00 | 0.00 | - | - | 0 | 247.95% |
| MSCI240517C00400000 | 2024-04-24 9:31AM EDT | 400.00 | 53.93 | 86.00 | 93.90 | 0.00 | - | - | 1 | 182.03% |
| MSCI240517C00410000 | 2024-04-24 9:31AM EDT | 410.00 | 44.78 | 76.00 | 84.80 | 0.00 | - | - | 2 | 98.44% |
| MSCI240517C00430000 | 2024-05-09 12:49PM EDT | 430.00 | 61.50 | 56.00 | 64.00 | +8.50 | +16.04% | 5 | 8 | 133.30% |
| MSCI240517C00440000 | 2024-04-29 9:35AM EDT | 440.00 | 50.00 | 46.00 | 53.40 | +6.90 | +16.01% | 40 | 18 | 110.43% |
| MSCI240517C00450000 | 2024-05-13 9:59AM EDT | 450.00 | 40.20 | 36.00 | 44.00 | -1.90 | -4.51% | 235 | 62 | 99.78% |
| MSCI240517C00460000 | 2024-05-13 10:55AM EDT | 460.00 | 30.30 | 26.00 | 34.00 | +1.30 | +4.29% | 240 | 78 | 82.59% |
| MSCI240517C00470000 | 2024-05-14 12:53PM EDT | 470.00 | 20.30 | 16.10 | 24.00 | +2.27 | +12.59% | 90 | 51 | 64.72% |
| MSCI240517C00480000 | 2024-05-15 11:59AM EDT | 480.00 | 9.58 | 6.60 | 14.00 | -1.32 | -12.11% | 9 | 75 | 45.51% |
| MSCI240517C00490000 | 2024-05-15 2:39PM EDT | 490.00 | 4.30 | 1.05 | 6.50 | 0.00 | - | 6 | 26 | 36.51% |
| MSCI240517C00500000 | 2024-05-15 2:16PM EDT | 500.00 | 1.40 | 0.10 | 2.00 | +0.70 | +100.00% | 3 | 722 | 31.43% |
| MSCI240517C00510000 | 2024-05-09 1:01PM EDT | 510.00 | 0.40 | 0.00 | 1.15 | 0.00 | - | 1 | 716 | 39.04% |
| MSCI240517C00520000 | 2024-05-14 12:27PM EDT | 520.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 92 | 40.19% |
| MSCI240517C00530000 | 2024-05-10 2:01PM EDT | 530.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 54 | 47.56% |
| MSCI240517C00540000 | 2024-04-30 10:30AM EDT | 540.00 | 2.38 | 0.00 | 0.70 | 0.00 | - | 5 | 52 | 58.20% |
| MSCI240517C00550000 | 2024-05-09 12:49PM EDT | 550.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 238 | 63.48% |
| MSCI240517C00560000 | 2024-04-24 1:23PM EDT | 560.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| MSCI240517C00570000 | 2024-04-22 3:53PM EDT | 570.00 | 3.61 | 0.00 | 2.80 | 0.00 | - | 2 | 10 | 108.50% |
| MSCI240517C00580000 | 2024-04-23 1:58PM EDT | 580.00 | 0.03 | 0.00 | 2.80 | 0.00 | - | 4 | 15 | 117.92% |
| MSCI240517C00590000 | 2024-04-09 11:05AM EDT | 590.00 | 8.50 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 143.29% |
| MSCI240517C00600000 | 2024-05-01 10:01AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 164 | 78.13% |
| MSCI240517C00610000 | 2024-03-22 10:45AM EDT | 610.00 | 7.79 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 162.01% |
| MSCI240517C00620000 | 2024-03-19 12:56PM EDT | 620.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 170.95% |
| MSCI240517C00650000 | 2024-03-18 2:57PM EDT | 650.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | - | 9 | 196.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240517P00360000 | 2024-04-24 2:06PM EDT | 360.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | - | 5 | 149.61% |
| MSCI240517P00380000 | 2024-05-14 10:31AM EDT | 380.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 98.44% |
| MSCI240517P00390000 | 2024-05-13 2:22PM EDT | 390.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 108.79% |
| MSCI240517P00400000 | 2024-05-01 12:55PM EDT | 400.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 105.08% |
| MSCI240517P00410000 | 2024-04-30 1:56PM EDT | 410.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 3 | 8 | 145.46% |
| MSCI240517P00420000 | 2024-05-15 10:52AM EDT | 420.00 | 0.05 | 0.00 | 2.80 | 0.00 | - | 1 | 69 | 114.06% |
| MSCI240517P00430000 | 2024-05-15 12:29PM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 53.91% |
| MSCI240517P00440000 | 2024-05-14 2:59PM EDT | 440.00 | 0.15 | 0.05 | 1.00 | 0.00 | - | 5 | 58 | 69.58% |
| MSCI240517P00450000 | 2024-05-14 11:07AM EDT | 450.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 4 | 71 | 60.69% |
| MSCI240517P00460000 | 2024-05-15 11:02AM EDT | 460.00 | 0.32 | 0.00 | 0.70 | +0.03 | +10.34% | 2 | 79 | 48.49% |
| MSCI240517P00470000 | 2024-05-14 1:42PM EDT | 470.00 | 0.70 | 0.00 | 2.05 | +0.02 | +2.94% | 3 | 90 | 49.59% |
| MSCI240517P00480000 | 2024-05-15 2:25PM EDT | 480.00 | 1.68 | 0.05 | 3.20 | -0.62 | -26.96% | 2 | 84 | 40.65% |
| MSCI240517P00490000 | 2024-05-15 2:25PM EDT | 490.00 | 4.38 | 1.55 | 7.90 | -4.32 | -49.66% | 5 | 10 | 44.75% |
| MSCI240517P00500000 | 2024-05-06 10:34AM EDT | 500.00 | 22.60 | 8.10 | 16.00 | 0.00 | - | 3 | 5 | 57.40% |
| MSCI240517P00510000 | 2024-05-06 10:33AM EDT | 510.00 | 33.33 | 19.10 | 24.90 | 0.00 | - | 1 | 39 | 69.01% |
| MSCI240517P00520000 | 2024-04-24 1:12PM EDT | 520.00 | 51.19 | 28.00 | 35.00 | 0.00 | - | 1 | 2 | 56.27% |
| MSCI240517P00530000 | 2024-04-25 3:17PM EDT | 530.00 | 62.00 | 38.50 | 45.00 | 0.00 | - | 1 | 2 | 71.39% |
| MSCI240517P00540000 | 2024-04-19 3:19PM EDT | 540.00 | 39.03 | 48.00 | 55.00 | 0.00 | - | 10 | 1 | 79.93% |
| MSCI240517P00550000 | 2024-04-15 12:31PM EDT | 550.00 | 38.00 | 58.10 | 65.00 | 0.00 | - | 1 | 0 | 91.50% |
| MSCI240517P00560000 | 2024-04-24 11:10AM EDT | 560.00 | 95.16 | 67.90 | 75.00 | 0.00 | - | 1 | 0 | 100.42% |
| MSCI240517P00570000 | 2024-03-26 11:49AM EDT | 570.00 | 30.30 | 101.00 | 110.90 | 0.00 | - | 1 | 2 | 300.56% |
| MSCI240517P00580000 | 2024-03-25 10:40AM EDT | 580.00 | 39.30 | 109.10 | 119.90 | 0.00 | - | 3 | 0 | 306.25% |
| MSCI240517P00680000 | 2024-05-02 1:44PM EDT | 680.00 | 211.46 | 186.00 | 195.40 | 0.00 | - | - | 1 | 179.20% |
| MSCI240517P00740000 | 2024-04-23 1:29PM EDT | 740.00 | 297.81 | 246.00 | 256.00 | 0.00 | - | - | 0 | 227.69% |
| MSCI240517P00750000 | 2024-04-23 1:29PM EDT | 750.00 | 307.90 | 256.00 | 265.50 | 0.00 | - | - | 0 | 224.32% |
© 2024 Yahoo. All rights reserved.