Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSGS240816C00090000 | 2024-06-26 9:32AM EDT | 90.00 | 98.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
MSGS240816C00095000 | 2024-06-26 9:32AM EDT | 95.00 | 93.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
MSGS240816C00150000 | 2024-03-21 9:58AM EDT | 150.00 | 38.80 | 31.50 | 35.90 | 0.00 | - | 1 | 2 | 0.00% |
MSGS240816C00180000 | 2024-04-25 1:18PM EDT | 180.00 | 13.30 | 8.70 | 12.00 | 0.00 | - | 1 | 11 | 27.41% |
MSGS240816C00185000 | 2024-05-28 11:49AM EDT | 185.00 | 7.10 | 7.90 | 11.20 | 0.00 | - | 1 | 11 | 35.79% |
MSGS240816C00190000 | 2024-06-27 1:20PM EDT | 190.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
MSGS240816C00195000 | 2024-06-28 1:44PM EDT | 195.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
MSGS240816C00200000 | 2024-06-28 11:10AM EDT | 200.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
MSGS240816C00210000 | 2024-06-25 9:30AM EDT | 210.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
MSGS240816C00220000 | 2024-06-03 11:29AM EDT | 220.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
MSGS240816C00230000 | 2024-02-22 4:28PM EDT | 230.00 | 2.10 | 0.05 | 4.60 | 0.00 | - | 5 | 11 | 61.98% |
MSGS240816C00250000 | 2024-06-05 2:48PM EDT | 250.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
MSGS240816C00270000 | 2024-02-06 3:34PM EDT | 270.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 22 | 23 | 51.03% |
MSGS240816C00280000 | 2024-02-09 12:21PM EDT | 280.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 3 | 55.18% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSGS240816P00130000 | 2024-05-08 3:28PM EDT | 130.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 55.27% |
MSGS240816P00140000 | 2024-02-05 4:33PM EDT | 140.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 6 | 58 | 70.12% |
MSGS240816P00145000 | 2024-01-23 1:43PM EDT | 145.00 | 1.40 | 0.35 | 1.30 | 0.00 | - | 2 | 17 | 53.76% |
MSGS240816P00150000 | 2024-01-24 3:16PM EDT | 150.00 | 1.70 | 0.70 | 2.50 | 0.00 | - | 1 | 9 | 51.07% |
MSGS240816P00155000 | 2024-06-03 1:48PM EDT | 155.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
MSGS240816P00160000 | 2024-02-06 2:58PM EDT | 160.00 | 2.00 | 0.10 | 4.80 | 0.00 | - | 10 | 14 | 59.66% |
MSGS240816P00165000 | 2024-04-17 2:10PM EDT | 165.00 | 3.15 | 0.35 | 3.50 | 0.00 | - | 3 | 15 | 45.89% |
MSGS240816P00170000 | 2024-06-24 10:14AM EDT | 170.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
MSGS240816P00175000 | 2024-06-24 10:09AM EDT | 175.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
MSGS240816P00180000 | 2024-06-28 12:12PM EDT | 180.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
MSGS240816P00185000 | 2024-06-18 3:59PM EDT | 185.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
MSGS240816P00190000 | 2024-06-26 3:05PM EDT | 190.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |