MSCI Inc. (MSCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240621C00240000 | 2024-01-22 10:53AM EDT | 240.00 | 324.90 | 312.00 | 321.90 | 0.00 | - | 1 | 1 | 377.44% |
| MSCI240621C00410000 | 2024-04-24 9:36AM EDT | 410.00 | 46.20 | 80.00 | 88.00 | 0.00 | - | - | 3 | 54.57% |
| MSCI240621C00420000 | 2024-05-03 9:34AM EDT | 420.00 | 55.05 | 70.00 | 77.70 | 0.00 | - | 3 | 6 | 48.63% |
| MSCI240621C00430000 | 2024-04-24 9:33AM EDT | 430.00 | 35.00 | 61.00 | 66.90 | 0.00 | - | - | 1 | 41.42% |
| MSCI240621C00440000 | 2024-04-24 10:20AM EDT | 440.00 | 32.00 | 51.40 | 58.50 | 0.00 | - | - | 7 | 40.53% |
| MSCI240621C00450000 | 2024-05-03 3:32PM EDT | 450.00 | 27.49 | 42.70 | 48.30 | 0.00 | - | 1 | 14 | 34.85% |
| MSCI240621C00460000 | 2024-05-08 10:50AM EDT | 460.00 | 20.10 | 33.40 | 40.00 | 0.00 | - | 1 | 49 | 33.03% |
| MSCI240621C00470000 | 2024-05-14 3:29PM EDT | 470.00 | 24.89 | 25.30 | 30.90 | 0.00 | - | 20 | 54 | 28.93% |
| MSCI240621C00480000 | 2024-05-15 10:40AM EDT | 480.00 | 19.50 | 20.50 | 22.30 | +0.14 | +0.72% | 4 | 33 | 25.07% |
| MSCI240621C00490000 | 2024-05-15 1:52PM EDT | 490.00 | 14.50 | 14.10 | 15.50 | +1.48 | +11.37% | 4 | 138 | 23.05% |
| MSCI240621C00500000 | 2024-05-15 2:14PM EDT | 500.00 | 9.60 | 7.30 | 10.60 | +0.88 | +10.09% | 2 | 52 | 22.43% |
| MSCI240621C00510000 | 2024-05-15 2:17PM EDT | 510.00 | 6.50 | 5.90 | 7.20 | +0.20 | +3.17% | 20 | 51 | 22.51% |
| MSCI240621C00520000 | 2024-05-15 11:58AM EDT | 520.00 | 4.10 | 2.90 | 4.50 | +0.50 | +13.89% | 5 | 31 | 22.14% |
| MSCI240621C00530000 | 2024-04-30 1:03PM EDT | 530.00 | 2.25 | 0.60 | 9.10 | 0.00 | - | 4 | 22 | 35.61% |
| MSCI240621C00540000 | 2024-05-14 3:05PM EDT | 540.00 | 1.75 | 0.50 | 1.80 | +0.30 | +20.69% | 2 | 26 | 22.67% |
| MSCI240621C00550000 | 2024-05-13 10:40AM EDT | 550.00 | 1.00 | 0.00 | 3.10 | 0.00 | - | 1 | 20 | 30.01% |
| MSCI240621C00560000 | 2024-04-15 2:52PM EDT | 560.00 | 10.38 | 0.00 | 1.50 | 0.00 | - | 1 | 17 | 27.56% |
| MSCI240621C00570000 | 2024-05-13 9:46AM EDT | 570.00 | 0.55 | 0.30 | 0.55 | 0.00 | - | 1 | 30 | 24.87% |
| MSCI240621C00580000 | 2024-04-23 2:55PM EDT | 580.00 | 0.57 | 0.30 | 2.25 | 0.00 | - | 2 | 49 | 36.29% |
| MSCI240621C00590000 | 2024-04-02 12:54PM EDT | 590.00 | 11.13 | 0.00 | 1.50 | 0.00 | - | 3 | 8 | 35.65% |
| MSCI240621C00600000 | 2024-05-08 12:59PM EDT | 600.00 | 0.25 | 0.25 | 1.70 | 0.00 | - | 12 | 314 | 39.17% |
| MSCI240621C00610000 | 2024-04-23 2:01PM EDT | 610.00 | 1.70 | 0.00 | 1.50 | 0.00 | - | 2 | 72 | 40.59% |
| MSCI240621C00620000 | 2024-03-05 1:42PM EDT | 620.00 | 10.38 | 1.80 | 9.90 | 0.00 | - | 1 | 33 | 59.49% |
| MSCI240621C00630000 | 2024-03-07 10:38AM EDT | 630.00 | 10.00 | 0.60 | 9.70 | 0.00 | - | 3 | 12 | 60.11% |
| MSCI240621C00640000 | 2024-03-22 10:46AM EDT | 640.00 | 7.00 | 0.00 | 3.60 | 0.00 | - | 2 | 12 | 57.32% |
| MSCI240621C00650000 | 2024-04-23 10:43AM EDT | 650.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 53.33% |
| MSCI240621C00660000 | 2024-04-23 10:00AM EDT | 660.00 | 4.80 | 0.00 | 1.70 | 0.00 | - | 3 | 10 | 53.04% |
| MSCI240621C00670000 | 2024-01-31 1:50PM EDT | 670.00 | 19.40 | 1.00 | 9.90 | 0.00 | - | - | 3 | 71.30% |
| MSCI240621C00680000 | 2024-02-05 11:50AM EDT | 680.00 | 8.80 | 2.05 | 10.00 | 0.00 | - | 2 | 6 | 75.62% |
| MSCI240621C00690000 | 2024-04-10 3:20PM EDT | 690.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 63.29% |
| MSCI240621C00700000 | 2024-01-30 11:15AM EDT | 700.00 | 9.50 | 0.20 | 9.60 | 0.00 | - | 2 | 2 | 76.33% |
| MSCI240621C00720000 | 2024-01-31 10:30AM EDT | 720.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MSCI240621C00740000 | 2024-02-01 3:54PM EDT | 740.00 | 4.30 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 73.13% |
| MSCI240621C00760000 | 2023-12-14 10:53AM EDT | 760.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 1 | 14 | 66.21% |
| MSCI240621C00780000 | 2023-11-13 4:50PM EDT | 780.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 80.33% |
| MSCI240621C00820000 | 2024-02-13 12:26PM EDT | 820.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 87.02% |
| MSCI240621C00840000 | 2024-04-16 12:53PM EDT | 840.00 | 0.10 | 0.10 | 0.55 | 0.00 | - | 5 | 11 | 67.68% |
| MSCI240621C00860000 | 2024-02-21 2:42PM EDT | 860.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 11 | 93.29% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240621P00240000 | 2024-05-06 1:12PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 27 | 77.34% |
| MSCI240621P00250000 | 2024-01-23 10:30AM EDT | 250.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| MSCI240621P00260000 | 2024-01-29 1:06PM EDT | 260.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 82.03% |
| MSCI240621P00270000 | 2024-05-06 2:53PM EDT | 270.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 90.06% |
| MSCI240621P00280000 | 2024-05-06 2:54PM EDT | 280.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 71.34% |
| MSCI240621P00290000 | 2024-01-23 10:30AM EDT | 290.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MSCI240621P00300000 | 2024-04-12 9:54AM EDT | 300.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 65.04% |
| MSCI240621P00350000 | 2023-11-27 11:48AM EDT | 350.00 | 1.70 | 0.10 | 10.00 | 0.00 | - | - | 2 | 81.70% |
| MSCI240621P00370000 | 2024-04-23 9:30AM EDT | 370.00 | 2.20 | 0.00 | 2.80 | 0.00 | - | 1 | 22 | 52.64% |
| MSCI240621P00380000 | 2024-05-14 1:49PM EDT | 380.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 1 | 111 | 44.58% |
| MSCI240621P00390000 | 2024-04-30 1:57PM EDT | 390.00 | 0.95 | 0.05 | 0.65 | 0.00 | - | 1 | 51 | 38.48% |
| MSCI240621P00400000 | 2024-05-15 11:40AM EDT | 400.00 | 0.73 | 0.40 | 0.70 | +0.33 | +82.50% | 6 | 57 | 35.35% |
| MSCI240621P00410000 | 2024-05-15 2:17PM EDT | 410.00 | 0.75 | 0.50 | 0.85 | -1.44 | -65.75% | 2 | 40 | 32.97% |
| MSCI240621P00420000 | 2024-05-15 12:24PM EDT | 420.00 | 1.14 | 1.10 | 1.20 | -0.26 | -18.57% | 5 | 71 | 31.52% |
| MSCI240621P00430000 | 2024-05-15 1:49PM EDT | 430.00 | 1.22 | 1.00 | 3.20 | -0.43 | -26.06% | 21 | 190 | 35.77% |
| MSCI240621P00440000 | 2024-05-15 9:33AM EDT | 440.00 | 1.20 | 0.65 | 2.90 | -0.98 | -44.95% | 1 | 28 | 30.35% |
| MSCI240621P00450000 | 2024-05-14 3:28PM EDT | 450.00 | 2.85 | 0.60 | 7.50 | 0.00 | - | 5 | 81 | 37.16% |
| MSCI240621P00460000 | 2024-05-15 1:10PM EDT | 460.00 | 3.46 | 2.05 | 3.70 | -0.97 | -21.90% | 4 | 315 | 23.41% |
| MSCI240621P00470000 | 2024-05-15 11:46AM EDT | 470.00 | 6.14 | 4.40 | 5.30 | +0.14 | +2.33% | 5 | 82 | 21.82% |
| MSCI240621P00480000 | 2024-05-13 2:38PM EDT | 480.00 | 9.50 | 6.60 | 7.80 | 0.00 | - | 12 | 45 | 20.57% |
| MSCI240621P00490000 | 2024-05-15 12:38PM EDT | 490.00 | 12.90 | 10.10 | 11.80 | -16.15 | -55.59% | 2 | 3 | 20.10% |
| MSCI240621P00500000 | 2024-05-14 10:51AM EDT | 500.00 | 19.40 | 15.10 | 18.70 | 0.00 | - | 1 | 18 | 22.33% |
| MSCI240621P00510000 | 2024-04-22 3:49PM EDT | 510.00 | 20.00 | 21.00 | 25.80 | 0.00 | - | 1 | 9 | 23.28% |
| MSCI240621P00520000 | 2024-04-22 3:49PM EDT | 520.00 | 24.80 | 29.30 | 36.00 | 0.00 | - | 2 | 26 | 28.63% |
| MSCI240621P00530000 | 2024-04-09 12:19PM EDT | 530.00 | 16.38 | 44.50 | 52.00 | 0.00 | - | 1 | 38 | 44.18% |
| MSCI240621P00540000 | 2024-05-07 10:40AM EDT | 540.00 | 66.40 | 46.10 | 52.70 | 0.00 | - | 1 | 24 | 30.25% |
| MSCI240621P00550000 | 2024-04-23 12:49PM EDT | 550.00 | 106.25 | 55.10 | 63.00 | 0.00 | - | 1 | 57 | 34.64% |
| MSCI240621P00560000 | 2024-04-05 11:03AM EDT | 560.00 | 37.00 | 88.00 | 96.00 | 0.00 | - | 1 | 2 | 75.35% |
| MSCI240621P00570000 | 2024-03-20 3:13PM EDT | 570.00 | 32.10 | 61.70 | 69.00 | 0.00 | - | 1 | 30 | 0.00% |
| MSCI240621P00580000 | 2024-02-20 11:14AM EDT | 580.00 | 41.60 | 33.80 | 36.90 | 0.00 | - | 2 | 2 | 0.00% |
| MSCI240621P00610000 | 2024-02-12 3:12PM EDT | 610.00 | 38.90 | 56.40 | 63.00 | 0.00 | - | - | 100 | 0.00% |
| MSCI240621P00780000 | 2024-01-30 10:31AM EDT | 780.00 | 190.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.