MSCI Inc. (MSCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240419C00400000 | 2024-02-28 11:23AM EDT | 400.00 | 159.65 | 157.50 | 167.00 | 0.00 | - | - | 0 | 1,067.58% |
| MSCI240419C00480000 | 2024-03-12 10:23AM EDT | 480.00 | 100.96 | 50.00 | 58.60 | 0.00 | - | 2 | 1 | 379.13% |
| MSCI240419C00500000 | 2024-04-18 1:23PM EDT | 500.00 | 4.90 | 4.10 | 12.00 | 0.00 | - | 3 | 4 | 72.93% |
| MSCI240419C00510000 | 2024-04-19 10:36AM EDT | 510.00 | 0.80 | 0.05 | 2.70 | -2.00 | -71.43% | 10 | 10 | 35.94% |
| MSCI240419C00520000 | 2024-04-15 2:30PM EDT | 520.00 | 5.40 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 32.52% |
| MSCI240419C00530000 | 2024-04-15 2:30PM EDT | 530.00 | 2.70 | 0.00 | 1.50 | 0.00 | - | 1 | 20 | 62.94% |
| MSCI240419C00540000 | 2024-04-12 1:21PM EDT | 540.00 | 3.51 | 0.00 | 2.70 | 0.00 | - | 1 | 25 | 95.56% |
| MSCI240419C00550000 | 2024-04-15 3:53PM EDT | 550.00 | 3.35 | 0.00 | 2.20 | 0.00 | - | 1 | 63 | 109.42% |
| MSCI240419C00560000 | 2024-04-17 10:26AM EDT | 560.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 2 | 97 | 155.76% |
| MSCI240419C00570000 | 2024-04-18 1:41PM EDT | 570.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 84 | 88.67% |
| MSCI240419C00580000 | 2024-04-10 1:57PM EDT | 580.00 | 0.94 | 0.00 | 0.05 | 0.00 | - | 2 | 122 | 92.97% |
| MSCI240419C00590000 | 2024-04-16 10:37AM EDT | 590.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 24 | 163.97% |
| MSCI240419C00600000 | 2024-03-27 3:44PM EDT | 600.00 | 1.45 | 0.00 | 0.05 | 0.00 | - | 6 | 29 | 114.06% |
| MSCI240419C00610000 | 2024-03-26 12:11PM EDT | 610.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 244.48% |
| MSCI240419C00620000 | 2024-03-19 3:06PM EDT | 620.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 260.40% |
| MSCI240419C00630000 | 2024-03-21 3:09PM EDT | 630.00 | 1.87 | 0.00 | 4.80 | 0.00 | - | 3 | 1 | 275.78% |
| MSCI240419C00650000 | 2024-04-05 3:33PM EDT | 650.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 305.27% |
| MSCI240419C00680000 | 2024-02-15 11:11AM EDT | 680.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 346.73% |
| MSCI240419C00750000 | 2024-02-21 12:40PM EDT | 750.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 2 | 432.86% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240419P00370000 | 2024-03-05 1:21PM EDT | 370.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 245.31% |
| MSCI240419P00450000 | 2024-02-23 4:52PM EDT | 450.00 | 1.38 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 185.45% |
| MSCI240419P00470000 | 2024-04-11 3:31PM EDT | 470.00 | 0.39 | 0.00 | 1.80 | 0.00 | - | 10 | 11 | 102.59% |
| MSCI240419P00480000 | 2024-03-18 11:58AM EDT | 480.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 4 | 15 | 108.20% |
| MSCI240419P00490000 | 2024-03-22 9:30AM EDT | 490.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MSCI240419P00500000 | 2024-04-18 3:20PM EDT | 500.00 | 4.42 | 0.10 | 1.55 | 0.00 | - | 5 | 21 | 40.89% |
| MSCI240419P00510000 | 2024-04-19 9:57AM EDT | 510.00 | 5.00 | 0.95 | 5.70 | -2.44 | -32.80% | 1 | 22 | 40.85% |
| MSCI240419P00520000 | 2024-04-19 10:34AM EDT | 520.00 | 13.15 | 10.50 | 16.80 | -1.49 | -10.18% | 3 | 19 | 86.13% |
| MSCI240419P00530000 | 2024-04-18 11:46AM EDT | 530.00 | 24.37 | 20.30 | 26.60 | 0.00 | - | 2 | 20 | 67.19% |
| MSCI240419P00540000 | 2024-04-17 10:24AM EDT | 540.00 | 25.90 | 29.40 | 38.00 | 0.00 | - | 2 | 19 | 92.63% |
| MSCI240419P00550000 | 2024-04-17 11:50AM EDT | 550.00 | 33.03 | 39.60 | 47.90 | 0.00 | - | 1 | 76 | 113.09% |
| MSCI240419P00560000 | 2024-04-17 11:50AM EDT | 560.00 | 43.08 | 49.30 | 57.90 | 0.00 | - | 1 | 30 | 127.54% |
| MSCI240419P00570000 | 2024-03-21 10:53AM EDT | 570.00 | 15.40 | 58.80 | 68.00 | 0.00 | - | 7 | 12 | 138.62% |
| MSCI240419P00580000 | 2024-03-12 9:42AM EDT | 580.00 | 23.20 | 42.10 | 51.10 | 0.00 | - | 4 | 5 | 0.00% |
| MSCI240419P00590000 | 2024-03-12 10:40AM EDT | 590.00 | 23.60 | 52.00 | 61.00 | 0.00 | - | - | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.