UK markets open in 4 hours 25 minutes

MSCI Inc. (MSCI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
480.53-3.75 (-0.77%)
At close: 04:00PM EDT
467.40 -13.13 (-2.73%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI240816C004700002024-06-10 9:45AM EDT470.0035.5527.3031.300.00--133.17%
MSCI240816C004900002024-06-14 10:16AM EDT490.0017.8017.7018.90-8.10-31.27%1129.49%
MSCI240816C005000002024-06-13 10:07AM EDT500.0015.6012.9015.500.00-41430.02%
MSCI240816C005100002024-06-06 10:15AM EDT510.0020.008.5012.400.00-2330.17%
MSCI240816C005200002024-06-07 10:13AM EDT520.0013.205.709.900.00-1130.42%
MSCI240816C005300002024-06-06 3:09PM EDT530.0010.703.307.300.00--129.75%
MSCI240816C005400002024-06-10 9:45AM EDT540.006.652.406.100.00-13930.75%
MSCI240816C005500002024-06-07 12:17PM EDT550.005.921.254.800.00-1231.04%
MSCI240816C005600002024-06-05 3:41PM EDT560.005.940.154.100.00--132.13%
MSCI240816C005700002024-06-05 11:35AM EDT570.003.980.103.700.00--133.64%
MSCI240816C005800002024-06-05 11:35AM EDT580.002.820.153.300.00--134.92%
MSCI240816C005900002024-05-21 9:43AM EDT590.004.660.003.000.00--136.29%
MSCI240816C006800002024-06-05 3:13PM EDT680.002.200.002.200.00--150.29%
MSCI240816C007400002024-05-23 3:36PM EDT740.000.450.002.150.00--152.71%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI240816P003800002024-06-03 10:52AM EDT380.001.070.003.400.00-1143.82%
MSCI240816P004000002024-06-10 11:29AM EDT400.002.001.103.800.00-11437.53%
MSCI240816P004100002024-05-23 2:15PM EDT410.002.400.604.500.00--135.58%
MSCI240816P004200002024-06-07 12:51PM EDT420.003.402.305.300.00-303133.53%
MSCI240816P004300002024-06-13 9:30AM EDT430.004.072.806.600.00-1132.12%
MSCI240816P004400002024-05-29 1:19PM EDT440.006.594.508.400.00--131.03%
MSCI240816P004500002024-06-14 10:44AM EDT450.008.056.709.90+0.85+11.81%3628.83%
MSCI240816P004600002024-06-07 2:00PM EDT460.009.009.6013.300.00-1228.79%
MSCI240816P004700002024-06-11 11:06AM EDT470.0013.3013.8016.700.00-1527.83%
MSCI240816P004800002024-05-31 12:58PM EDT480.0017.8518.2020.500.00-16126.53%
MSCI240816P004900002024-06-13 10:42AM EDT490.0022.7023.4025.200.00-11025.43%
MSCI240816P005000002024-06-13 2:09PM EDT500.0026.9228.1031.600.00-16425.54%
MSCI240816P005100002024-06-07 1:51PM EDT510.0029.3032.0039.700.00-1227.12%
MSCI240816P005200002024-06-13 2:09PM EDT520.0040.0242.3048.100.00-11028.50%
MSCI240816P005300002024-06-06 9:54AM EDT530.0038.1049.7056.500.00--129.31%
MSCI240816P005400002024-06-05 12:04PM EDT540.0046.1058.3064.300.00--128.32%