MSCI Inc. (MSCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
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 | 186.10 | 196.00 | 0.00 | - | - | 0 | 281.54% |
| MSCI240517C00400000 | 2024-04-24 9:31AM EDT | 400.00 | 53.93 | 86.60 | 96.00 | 0.00 | - | - | 1 | 139.06% |
| MSCI240517C00410000 | 2024-04-24 9:31AM EDT | 410.00 | 44.78 | 76.70 | 86.00 | 0.00 | - | - | 2 | 126.27% |
| MSCI240517C00430000 | 2024-05-09 12:49PM EDT | 430.00 | 61.50 | 58.00 | 65.00 | +8.50 | +19.10% | 5 | 8 | 101.25% |
| MSCI240517C00440000 | 2024-04-29 9:35AM EDT | 440.00 | 51.50 | 48.30 | 53.60 | +8.40 | +24.21% | 15 | 18 | 78.03% |
| MSCI240517C00450000 | 2024-05-13 9:59AM EDT | 450.00 | 41.70 | 38.20 | 45.00 | -0.40 | -0.94% | 60 | 62 | 74.51% |
| MSCI240517C00460000 | 2024-05-13 10:55AM EDT | 460.00 | 31.60 | 28.30 | 34.60 | +2.60 | +9.85% | 40 | 78 | 58.28% |
| MSCI240517C00470000 | 2024-05-14 12:53PM EDT | 470.00 | 21.70 | 18.50 | 25.20 | +3.67 | +25.56% | 40 | 51 | 73.51% |
| MSCI240517C00480000 | 2024-05-15 11:59AM EDT | 480.00 | 9.58 | 9.10 | 14.80 | -1.32 | -12.11% | 9 | 75 | 50.72% |
| MSCI240517C00490000 | 2024-05-15 2:39PM EDT | 490.00 | 4.30 | 2.25 | 7.20 | 0.00 | - | 6 | 26 | 40.53% |
| MSCI240517C00500000 | 2024-05-15 2:16PM EDT | 500.00 | 1.40 | 0.50 | 1.75 | +0.70 | +100.00% | 3 | 722 | 29.66% |
| MSCI240517C00510000 | 2024-05-09 1:01PM EDT | 510.00 | 0.40 | 0.00 | 1.15 | 0.00 | - | 1 | 716 | 39.06% |
| MSCI240517C00520000 | 2024-05-14 12:27PM EDT | 520.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 92 | 40.21% |
| 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 | 117.97% |
| MSCI240517C00590000 | 2024-04-09 11:05AM EDT | 590.00 | 8.50 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 143.31% |
| MSCI240517C00600000 | 2024-05-01 10:01AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 164 | 78.52% |
| MSCI240517C00610000 | 2024-03-22 10:45AM EDT | 610.00 | 7.79 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 162.04% |
| MSCI240517C00620000 | 2024-03-19 12:56PM EDT | 620.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 170.97% |
| MSCI240517C00650000 | 2024-03-18 2:57PM EDT | 650.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | - | 9 | 196.34% |
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 | 145.41% |
| 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 | 0.95 | 0.00 | - | 5 | 58 | 68.90% |
| MSCI240517P00450000 | 2024-05-14 11:07AM EDT | 450.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 4 | 71 | 53.17% |
| MSCI240517P00460000 | 2024-05-15 11:02AM EDT | 460.00 | 0.32 | 0.00 | 0.70 | +0.03 | +10.34% | 2 | 79 | 48.46% |
| MSCI240517P00470000 | 2024-05-14 1:42PM EDT | 470.00 | 0.70 | 0.00 | 1.40 | +0.02 | +2.94% | 3 | 90 | 43.41% |
| MSCI240517P00480000 | 2024-05-15 2:25PM EDT | 480.00 | 1.68 | 0.20 | 2.60 | -0.62 | -26.96% | 2 | 84 | 36.52% |
| MSCI240517P00490000 | 2024-05-15 2:25PM EDT | 490.00 | 4.38 | 3.40 | 4.20 | -4.32 | -49.66% | 5 | 10 | 23.80% |
| MSCI240517P00500000 | 2024-05-06 10:34AM EDT | 500.00 | 22.60 | 7.70 | 13.00 | 0.00 | - | 3 | 5 | 38.56% |
| MSCI240517P00510000 | 2024-05-06 10:33AM EDT | 510.00 | 33.33 | 17.20 | 22.90 | 0.00 | - | 1 | 39 | 54.57% |
| MSCI240517P00520000 | 2024-04-24 1:12PM EDT | 520.00 | 51.19 | 26.50 | 33.00 | 0.00 | - | 1 | 2 | 70.19% |
| MSCI240517P00530000 | 2024-04-25 3:17PM EDT | 530.00 | 62.00 | 38.70 | 42.70 | 0.00 | - | 1 | 2 | 56.89% |
| MSCI240517P00540000 | 2024-04-19 3:19PM EDT | 540.00 | 39.03 | 46.10 | 53.00 | 0.00 | - | 10 | 1 | 96.58% |
| MSCI240517P00550000 | 2024-04-15 12:31PM EDT | 550.00 | 38.00 | 56.00 | 63.00 | 0.00 | - | 1 | 0 | 108.64% |
| MSCI240517P00560000 | 2024-04-24 11:10AM EDT | 560.00 | 95.16 | 66.00 | 73.00 | 0.00 | - | 1 | 0 | 120.14% |
| MSCI240517P00570000 | 2024-03-26 11:49AM EDT | 570.00 | 30.30 | 101.00 | 110.90 | 0.00 | - | 1 | 2 | 300.46% |
| MSCI240517P00580000 | 2024-03-25 10:40AM EDT | 580.00 | 39.30 | 109.10 | 119.90 | 0.00 | - | 3 | 0 | 306.14% |
| MSCI240517P00680000 | 2024-05-02 1:44PM EDT | 680.00 | 211.46 | 185.00 | 194.90 | 0.00 | - | - | 1 | 258.20% |
| MSCI240517P00740000 | 2024-04-23 1:29PM EDT | 740.00 | 297.81 | 245.00 | 254.80 | 0.00 | - | - | 0 | 303.37% |
| MSCI240517P00750000 | 2024-04-23 1:29PM EDT | 750.00 | 307.90 | 255.00 | 264.30 | 0.00 | - | - | 0 | 303.13% |
© 2024 Yahoo. All rights reserved.