UK markets open in 4 hours 25 minutes
NIKKEI 225
38,135.86 -678.70 (-1.75%) HANG SENG
18,066.32 +124.54 (+0.69%) CRUDE OIL
78.25 -0.20 (-0.25%) GOLD FUTURES
2,339.80 -9.30 (-0.40%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,232.98 +92.88 (+0.18%)
MSCI Inc. (MSCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240816C00470000 | 2024-06-10 9:45AM EDT | 470.00 | 35.55 | 27.30 | 31.30 | 0.00 | - | - | 1 | 33.17% |
| MSCI240816C00490000 | 2024-06-14 10:16AM EDT | 490.00 | 17.80 | 17.70 | 18.90 | -8.10 | -31.27% | 1 | 1 | 29.49% |
| MSCI240816C00500000 | 2024-06-13 10:07AM EDT | 500.00 | 15.60 | 12.90 | 15.50 | 0.00 | - | 4 | 14 | 30.02% |
| MSCI240816C00510000 | 2024-06-06 10:15AM EDT | 510.00 | 20.00 | 8.50 | 12.40 | 0.00 | - | 2 | 3 | 30.17% |
| MSCI240816C00520000 | 2024-06-07 10:13AM EDT | 520.00 | 13.20 | 5.70 | 9.90 | 0.00 | - | 1 | 1 | 30.42% |
| MSCI240816C00530000 | 2024-06-06 3:09PM EDT | 530.00 | 10.70 | 3.30 | 7.30 | 0.00 | - | - | 1 | 29.75% |
| MSCI240816C00540000 | 2024-06-10 9:45AM EDT | 540.00 | 6.65 | 2.40 | 6.10 | 0.00 | - | 1 | 39 | 30.75% |
| MSCI240816C00550000 | 2024-06-07 12:17PM EDT | 550.00 | 5.92 | 1.25 | 4.80 | 0.00 | - | 1 | 2 | 31.04% |
| MSCI240816C00560000 | 2024-06-05 3:41PM EDT | 560.00 | 5.94 | 0.15 | 4.10 | 0.00 | - | - | 1 | 32.13% |
| MSCI240816C00570000 | 2024-06-05 11:35AM EDT | 570.00 | 3.98 | 0.10 | 3.70 | 0.00 | - | - | 1 | 33.64% |
| MSCI240816C00580000 | 2024-06-05 11:35AM EDT | 580.00 | 2.82 | 0.15 | 3.30 | 0.00 | - | - | 1 | 34.92% |
| MSCI240816C00590000 | 2024-05-21 9:43AM EDT | 590.00 | 4.66 | 0.00 | 3.00 | 0.00 | - | - | 1 | 36.29% |
| MSCI240816C00680000 | 2024-06-05 3:13PM EDT | 680.00 | 2.20 | 0.00 | 2.20 | 0.00 | - | - | 1 | 50.29% |
| MSCI240816C00740000 | 2024-05-23 3:36PM EDT | 740.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | - | 1 | 52.71% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240816P00380000 | 2024-06-03 10:52AM EDT | 380.00 | 1.07 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 43.82% |
| MSCI240816P00400000 | 2024-06-10 11:29AM EDT | 400.00 | 2.00 | 1.10 | 3.80 | 0.00 | - | 1 | 14 | 37.53% |
| MSCI240816P00410000 | 2024-05-23 2:15PM EDT | 410.00 | 2.40 | 0.60 | 4.50 | 0.00 | - | - | 1 | 35.58% |
| MSCI240816P00420000 | 2024-06-07 12:51PM EDT | 420.00 | 3.40 | 2.30 | 5.30 | 0.00 | - | 30 | 31 | 33.53% |
| MSCI240816P00430000 | 2024-06-13 9:30AM EDT | 430.00 | 4.07 | 2.80 | 6.60 | 0.00 | - | 1 | 1 | 32.12% |
| MSCI240816P00440000 | 2024-05-29 1:19PM EDT | 440.00 | 6.59 | 4.50 | 8.40 | 0.00 | - | - | 1 | 31.03% |
| MSCI240816P00450000 | 2024-06-14 10:44AM EDT | 450.00 | 8.05 | 6.70 | 9.90 | +0.85 | +11.81% | 3 | 6 | 28.83% |
| MSCI240816P00460000 | 2024-06-07 2:00PM EDT | 460.00 | 9.00 | 9.60 | 13.30 | 0.00 | - | 1 | 2 | 28.79% |
| MSCI240816P00470000 | 2024-06-11 11:06AM EDT | 470.00 | 13.30 | 13.80 | 16.70 | 0.00 | - | 1 | 5 | 27.83% |
| MSCI240816P00480000 | 2024-05-31 12:58PM EDT | 480.00 | 17.85 | 18.20 | 20.50 | 0.00 | - | 1 | 61 | 26.53% |
| MSCI240816P00490000 | 2024-06-13 10:42AM EDT | 490.00 | 22.70 | 23.40 | 25.20 | 0.00 | - | 1 | 10 | 25.43% |
| MSCI240816P00500000 | 2024-06-13 2:09PM EDT | 500.00 | 26.92 | 28.10 | 31.60 | 0.00 | - | 1 | 64 | 25.54% |
| MSCI240816P00510000 | 2024-06-07 1:51PM EDT | 510.00 | 29.30 | 32.00 | 39.70 | 0.00 | - | 1 | 2 | 27.12% |
| MSCI240816P00520000 | 2024-06-13 2:09PM EDT | 520.00 | 40.02 | 42.30 | 48.10 | 0.00 | - | 1 | 10 | 28.50% |
| MSCI240816P00530000 | 2024-06-06 9:54AM EDT | 530.00 | 38.10 | 49.70 | 56.50 | 0.00 | - | - | 1 | 29.31% |
| MSCI240816P00540000 | 2024-06-05 12:04PM EDT | 540.00 | 46.10 | 58.30 | 64.30 | 0.00 | - | - | 1 | 28.32% |
© 2024 Yahoo. All rights reserved.