MSCI Inc. (MSCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240920C00260000 | 2024-04-24 9:31AM EDT | 260.00 | 201.40 | 228.10 | 238.00 | 0.00 | - | - | 1 | 65.75% |
| MSCI240920C00430000 | 2024-05-06 12:26PM EDT | 430.00 | 61.00 | 69.00 | 77.00 | 0.00 | - | 1 | 2 | 36.92% |
| MSCI240920C00440000 | 2024-04-30 2:44PM EDT | 440.00 | 50.50 | 61.00 | 68.90 | 0.00 | - | 1 | 2 | 35.45% |
| MSCI240920C00450000 | 2024-05-13 11:35AM EDT | 450.00 | 56.00 | 53.10 | 61.60 | 0.00 | - | 1 | 2 | 34.55% |
| MSCI240920C00460000 | 2024-05-09 11:59AM EDT | 460.00 | 45.00 | 47.20 | 53.90 | 0.00 | - | 1 | 12 | 32.97% |
| MSCI240920C00470000 | 2024-05-07 2:39PM EDT | 470.00 | 33.50 | 39.30 | 48.00 | 0.00 | - | 1 | 12 | 32.77% |
| MSCI240920C00480000 | 2024-05-13 1:10PM EDT | 480.00 | 35.00 | 33.30 | 40.90 | 0.00 | - | 1 | 167 | 31.14% |
| MSCI240920C00490000 | 2024-05-14 9:41AM EDT | 490.00 | 37.30 | 30.60 | 33.60 | 0.00 | - | 1 | 139 | 29.03% |
| MSCI240920C00500000 | 2024-05-13 11:58AM EDT | 500.00 | 25.17 | 23.10 | 30.90 | 0.00 | - | 5 | 22 | 30.52% |
| MSCI240920C00510000 | 2024-04-19 3:50PM EDT | 510.00 | 39.90 | 18.50 | 24.90 | 0.00 | - | 8 | 8 | 28.77% |
| MSCI240920C00520000 | 2024-05-09 3:24PM EDT | 520.00 | 16.98 | 14.30 | 23.00 | 0.00 | - | 1 | 4 | 30.22% |
| MSCI240920C00530000 | 2024-05-09 11:22AM EDT | 530.00 | 13.03 | 10.90 | 18.90 | 0.00 | - | 4 | 10 | 29.37% |
| MSCI240920C00540000 | 2024-04-23 1:15PM EDT | 540.00 | 11.14 | 9.40 | 15.60 | +4.49 | +67.52% | 5 | 1 | 28.86% |
| MSCI240920C00550000 | 2024-05-15 12:25PM EDT | 550.00 | 9.80 | 6.60 | 11.80 | +0.20 | +2.08% | 7 | 7 | 27.41% |
| MSCI240920C00560000 | 2024-05-15 12:26PM EDT | 560.00 | 7.80 | 5.60 | 12.00 | +2.50 | +47.17% | 6 | 3 | 29.82% |
| MSCI240920C00570000 | 2024-05-13 9:59AM EDT | 570.00 | 8.10 | 2.85 | 11.00 | 0.00 | - | 5 | 7 | 30.81% |
| MSCI240920C00580000 | 2024-04-22 10:24AM EDT | 580.00 | 15.92 | 1.05 | 10.00 | 0.00 | - | 1 | 4 | 31.61% |
| MSCI240920C00590000 | 2024-04-23 10:06AM EDT | 590.00 | 4.04 | 0.65 | 9.10 | 0.00 | - | - | 1 | 32.37% |
| MSCI240920C00600000 | 2024-05-01 3:37PM EDT | 600.00 | 3.20 | 0.40 | 7.00 | 0.00 | - | 1 | 7 | 31.31% |
| MSCI240920C00630000 | 2024-01-31 11:12AM EDT | 630.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MSCI240920C00640000 | 2024-04-23 9:30AM EDT | 640.00 | 2.15 | 0.10 | 10.00 | 0.00 | - | - | 1 | 41.97% |
| MSCI240920C00650000 | 2024-04-30 2:29PM EDT | 650.00 | 1.00 | 0.05 | 5.00 | 0.00 | - | - | 2 | 35.68% |
| MSCI240920C00660000 | 2024-05-15 2:19PM EDT | 660.00 | 0.80 | 0.75 | 2.20 | -3.40 | -80.95% | 6 | 7 | 30.72% |
| MSCI240920C00670000 | 2024-05-01 3:51PM EDT | 670.00 | 0.55 | 0.75 | 2.05 | 0.00 | - | - | 7 | 31.46% |
| MSCI240920C00680000 | 2024-04-23 1:49PM EDT | 680.00 | 1.25 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 33.50% |
| MSCI240920C00800000 | 2024-04-23 11:44AM EDT | 800.00 | 0.50 | 0.00 | 1.70 | 0.00 | - | 4 | 5 | 43.24% |
| MSCI240920C00820000 | 2024-04-23 11:44AM EDT | 820.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 3 | 4 | 47.53% |
| MSCI240920C00860000 | 2024-04-02 3:54PM EDT | 860.00 | 1.55 | 0.00 | 1.50 | 0.00 | - | 4 | 12 | 47.30% |
| MSCI240920C00880000 | 2024-04-02 3:54PM EDT | 880.00 | 1.55 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 51.14% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240920P00290000 | 2024-04-23 1:31PM EDT | 290.00 | 1.80 | 0.00 | 1.55 | 0.00 | - | 1 | 4 | 49.18% |
| MSCI240920P00330000 | 2024-01-23 10:30AM EDT | 330.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MSCI240920P00350000 | 2024-04-23 11:33AM EDT | 350.00 | 4.50 | 0.00 | 3.70 | 0.00 | - | - | 4 | 40.79% |
| MSCI240920P00360000 | 2024-05-08 3:59PM EDT | 360.00 | 2.40 | 0.05 | 3.50 | 0.00 | - | 1 | 2 | 37.53% |
| MSCI240920P00370000 | 2024-04-23 12:42PM EDT | 370.00 | 5.00 | 0.60 | 2.85 | 0.00 | - | - | 11 | 33.15% |
| MSCI240920P00380000 | 2024-05-08 12:57PM EDT | 380.00 | 3.00 | 0.80 | 10.00 | 0.00 | - | 1 | 14 | 44.40% |
| MSCI240920P00390000 | 2024-04-30 12:12PM EDT | 390.00 | 5.00 | 0.95 | 6.30 | 0.00 | - | 1 | 3 | 35.23% |
| MSCI240920P00400000 | 2024-05-06 10:01AM EDT | 400.00 | 7.60 | 3.50 | 10.00 | 0.00 | - | 1 | 14 | 38.11% |
| MSCI240920P00410000 | 2024-04-24 10:28AM EDT | 410.00 | 10.40 | 1.35 | 8.40 | 0.00 | - | 1 | 5 | 32.76% |
| MSCI240920P00420000 | 2024-05-02 1:50PM EDT | 420.00 | 10.68 | 2.35 | 8.00 | 0.00 | - | 1 | 129 | 29.24% |
| MSCI240920P00430000 | 2024-05-08 10:45AM EDT | 430.00 | 12.30 | 3.80 | 11.70 | 0.00 | - | 2 | 13 | 30.93% |
| MSCI240920P00440000 | 2024-05-13 2:49PM EDT | 440.00 | 10.30 | 7.90 | 11.60 | 0.00 | - | 10 | 242 | 27.62% |
| MSCI240920P00450000 | 2024-05-15 3:22PM EDT | 450.00 | 11.50 | 10.20 | 11.80 | -1.10 | -8.73% | 15 | 223 | 24.61% |
| MSCI240920P00460000 | 2024-05-15 3:32PM EDT | 460.00 | 14.20 | 12.70 | 14.90 | -4.50 | -24.06% | 2 | 883 | 24.40% |
| MSCI240920P00470000 | 2024-05-09 11:38AM EDT | 470.00 | 22.50 | 14.80 | 17.70 | 0.00 | - | 4 | 91 | 23.42% |
| MSCI240920P00480000 | 2024-05-14 9:37AM EDT | 480.00 | 21.74 | 17.00 | 23.60 | 0.00 | - | 1 | 21 | 24.77% |
| MSCI240920P00490000 | 2024-05-13 11:57AM EDT | 490.00 | 28.36 | 22.10 | 28.90 | 0.00 | - | 7 | 9 | 25.02% |
| MSCI240920P00500000 | 2024-05-15 1:00PM EDT | 500.00 | 29.50 | 27.00 | 34.10 | -8.80 | -22.98% | 1 | 7 | 24.71% |
| MSCI240920P00520000 | 2024-04-23 10:38AM EDT | 520.00 | 71.00 | 38.00 | 46.00 | 0.00 | - | 1 | 1 | 23.98% |
| MSCI240920P00540000 | 2024-04-24 3:25PM EDT | 540.00 | 75.30 | 52.00 | 59.90 | 0.00 | - | 45 | 147 | 23.20% |
| MSCI240920P00560000 | 2024-04-16 2:29PM EDT | 560.00 | 63.85 | 69.20 | 77.00 | 0.00 | - | 1 | 0 | 24.16% |
| MSCI240920P00800000 | 2024-04-11 2:05PM EDT | 800.00 | 261.10 | 311.00 | 320.00 | 0.00 | - | - | 0 | 54.42% |
© 2024 Yahoo. All rights reserved.