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 | 163.10 | 173.00 | 0.00 | - | - | 0 | 124.51% |
| MSCI240517C00400000 | 2024-04-24 9:31AM EDT | 400.00 | 53.93 | 65.50 | 73.00 | 0.00 | - | - | 1 | 62.18% |
| MSCI240517C00410000 | 2024-04-24 9:31AM EDT | 410.00 | 44.78 | 55.00 | 63.00 | 0.00 | - | - | 2 | 52.83% |
| MSCI240517C00430000 | 2024-04-24 1:10PM EDT | 430.00 | 41.95 | 36.00 | 43.00 | 0.00 | - | - | 8 | 56.35% |
| MSCI240517C00440000 | 2024-04-29 9:35AM EDT | 440.00 | 43.10 | 26.00 | 34.00 | 0.00 | - | 6 | 18 | 50.42% |
| MSCI240517C00450000 | 2024-04-30 12:57PM EDT | 450.00 | 21.18 | 19.00 | 25.00 | -2.77 | -11.57% | 1 | 62 | 43.35% |
| MSCI240517C00460000 | 2024-05-03 3:20PM EDT | 460.00 | 13.53 | 11.40 | 14.50 | +0.53 | +4.08% | 3 | 76 | 30.41% |
| MSCI240517C00470000 | 2024-05-03 3:55PM EDT | 470.00 | 7.10 | 6.50 | 8.30 | -2.80 | -28.28% | 14 | 52 | 27.52% |
| MSCI240517C00480000 | 2024-05-03 3:41PM EDT | 480.00 | 3.85 | 2.90 | 4.30 | -0.95 | -19.79% | 4 | 68 | 26.34% |
| MSCI240517C00490000 | 2024-05-03 3:56PM EDT | 490.00 | 1.80 | 1.00 | 2.10 | -3.82 | -67.97% | 1 | 24 | 26.27% |
| MSCI240517C00500000 | 2024-05-03 2:35PM EDT | 500.00 | 0.95 | 0.00 | 1.45 | -1.15 | -54.76% | 6 | 728 | 29.59% |
| MSCI240517C00510000 | 2024-04-30 11:12AM EDT | 510.00 | 1.60 | 0.05 | 4.80 | 0.00 | - | 1 | 716 | 51.86% |
| MSCI240517C00520000 | 2024-05-02 10:34AM EDT | 520.00 | 0.55 | 0.05 | 0.90 | +0.30 | +120.00% | 1 | 85 | 36.79% |
| MSCI240517C00530000 | 2024-04-29 9:56AM EDT | 530.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 63 | 35.01% |
| MSCI240517C00540000 | 2024-04-30 10:30AM EDT | 540.00 | 2.38 | 0.00 | 1.30 | 0.00 | - | 5 | 52 | 50.24% |
| MSCI240517C00550000 | 2024-05-01 12:56PM EDT | 550.00 | 0.15 | 0.00 | 2.30 | 0.00 | - | 2 | 239 | 53.64% |
| MSCI240517C00560000 | 2024-04-24 1:23PM EDT | 560.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 2 | 15 | 48.19% |
| MSCI240517C00570000 | 2024-04-22 3:53PM EDT | 570.00 | 3.61 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 73.36% |
| MSCI240517C00580000 | 2024-04-23 1:58PM EDT | 580.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 4 | 15 | 78.08% |
| MSCI240517C00590000 | 2024-04-09 11:05AM EDT | 590.00 | 8.50 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 82.62% |
| MSCI240517C00600000 | 2024-05-01 10:01AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 164 | 49.02% |
| MSCI240517C00610000 | 2024-03-22 10:45AM EDT | 610.00 | 7.79 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 91.32% |
| MSCI240517C00620000 | 2024-03-19 12:56PM EDT | 620.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 95.50% |
| MSCI240517C00650000 | 2024-03-18 2:57PM EDT | 650.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | - | 9 | 107.37% |
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 | 62.26% |
| MSCI240517P00380000 | 2024-04-24 9:48AM EDT | 380.00 | 0.75 | 0.00 | 0.40 | 0.00 | - | - | 9 | 55.37% |
| MSCI240517P00390000 | 2024-04-24 12:56PM EDT | 390.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | - | 3 | 47.12% |
| MSCI240517P00400000 | 2024-05-01 12:55PM EDT | 400.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 45.12% |
| MSCI240517P00410000 | 2024-04-30 1:56PM EDT | 410.00 | 0.43 | 0.00 | 3.00 | 0.00 | - | 3 | 8 | 59.57% |
| MSCI240517P00420000 | 2024-05-03 10:42AM EDT | 420.00 | 0.40 | 0.30 | 1.75 | -0.20 | -33.33% | 2 | 63 | 43.99% |
| MSCI240517P00430000 | 2024-05-03 9:32AM EDT | 430.00 | 0.78 | 0.40 | 1.00 | -0.97 | -55.43% | 1 | 25 | 31.52% |
| MSCI240517P00440000 | 2024-05-03 1:26PM EDT | 440.00 | 1.43 | 0.75 | 1.90 | -1.25 | -46.64% | 4 | 65 | 29.85% |
| MSCI240517P00450000 | 2024-05-03 1:26PM EDT | 450.00 | 2.76 | 0.50 | 3.00 | +0.36 | +15.00% | 3 | 77 | 26.34% |
| MSCI240517P00460000 | 2024-05-03 11:48AM EDT | 460.00 | 5.75 | 5.10 | 5.80 | +0.45 | +8.49% | 6 | 89 | 25.45% |
| MSCI240517P00470000 | 2024-05-03 3:50PM EDT | 470.00 | 8.70 | 9.90 | 10.40 | -1.00 | -10.31% | 21 | 64 | 25.07% |
| MSCI240517P00480000 | 2024-05-01 3:39PM EDT | 480.00 | 12.30 | 14.90 | 20.80 | 0.00 | - | 12 | 32 | 37.40% |
| MSCI240517P00490000 | 2024-05-03 11:36AM EDT | 490.00 | 23.73 | 20.00 | 28.00 | -0.27 | -1.13% | 1 | 2 | 37.59% |
| MSCI240517P00500000 | 2024-04-23 10:49AM EDT | 500.00 | 52.00 | 29.00 | 37.00 | 0.00 | - | 3 | 5 | 41.64% |
| MSCI240517P00510000 | 2024-04-24 9:31AM EDT | 510.00 | 55.45 | 39.00 | 47.10 | 0.00 | - | 1 | 40 | 49.10% |
| MSCI240517P00520000 | 2024-04-24 1:12PM EDT | 520.00 | 51.19 | 49.00 | 56.00 | 0.00 | - | 1 | 2 | 50.45% |
| MSCI240517P00530000 | 2024-04-25 3:17PM EDT | 530.00 | 62.00 | 58.00 | 66.00 | 0.00 | - | 1 | 2 | 56.40% |
| MSCI240517P00540000 | 2024-04-19 3:19PM EDT | 540.00 | 39.03 | 68.00 | 77.70 | 0.00 | - | 10 | 1 | 70.89% |
| MSCI240517P00550000 | 2024-04-15 12:31PM EDT | 550.00 | 38.00 | 78.20 | 87.40 | 0.00 | - | 1 | 0 | 75.21% |
| MSCI240517P00560000 | 2024-04-24 11:10AM EDT | 560.00 | 95.16 | 88.00 | 97.50 | 0.00 | - | 1 | 0 | 81.26% |
| MSCI240517P00570000 | 2024-03-26 11:49AM EDT | 570.00 | 30.30 | 101.00 | 110.90 | 0.00 | - | 1 | 2 | 77.44% |
| MSCI240517P00580000 | 2024-03-25 10:40AM EDT | 580.00 | 39.30 | 109.10 | 119.90 | 0.00 | - | 3 | 0 | 70.87% |
| MSCI240517P00740000 | 2024-04-23 1:29PM EDT | 740.00 | 297.81 | 268.00 | 277.40 | 0.00 | - | - | 0 | 156.71% |
| MSCI240517P00750000 | 2024-04-23 1:29PM EDT | 750.00 | 307.90 | 278.00 | 287.40 | 0.00 | - | - | 0 | 160.07% |
© 2024 Yahoo. All rights reserved.