UK markets close in 3 hours 10 minutes

MSCI Inc. (MSCI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
476.52-8.26 (-1.70%)
At close: 04:00PM EDT
477.28 +0.76 (+0.16%)
Pre-market: 08:05AM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI240816C004700002024-06-10 9:45AM EDT470.0035.550.000.000.00--10.00%
MSCI240816C004900002024-06-18 10:11AM EDT490.0017.400.000.000.00-271.56%
MSCI240816C005000002024-06-18 9:49AM EDT500.0015.220.000.000.00-1153.13%
MSCI240816C005100002024-06-06 10:15AM EDT510.0020.000.000.000.00-233.13%
MSCI240816C005200002024-06-18 9:49AM EDT520.008.720.000.000.00-126.25%
MSCI240816C005300002024-06-06 3:09PM EDT530.0010.700.000.000.00--16.25%
MSCI240816C005400002024-06-10 9:45AM EDT540.006.650.000.000.00-1396.25%
MSCI240816C005500002024-06-18 11:14AM EDT550.003.120.000.000.00-236.25%
MSCI240816C005600002024-06-05 3:41PM EDT560.005.940.000.000.00--16.25%
MSCI240816C005700002024-06-05 11:35AM EDT570.003.980.000.000.00--16.25%
MSCI240816C005800002024-06-05 11:35AM EDT580.002.820.000.000.00--112.50%
MSCI240816C005900002024-05-21 9:43AM EDT590.004.660.000.000.00--112.50%
MSCI240816C006800002024-06-05 3:13PM EDT680.002.200.000.000.00--112.50%
MSCI240816C007400002024-05-23 3:36PM EDT740.000.450.000.000.00--125.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI240816P003800002024-06-03 10:52AM EDT380.001.070.000.000.00-1112.50%
MSCI240816P004000002024-06-10 11:29AM EDT400.002.000.000.000.00-1146.25%
MSCI240816P004100002024-05-23 2:15PM EDT410.002.400.000.000.00--16.25%
MSCI240816P004200002024-06-07 12:51PM EDT420.003.400.000.000.00-30316.25%
MSCI240816P004300002024-06-13 9:30AM EDT430.004.070.000.000.00-116.25%
MSCI240816P004400002024-06-18 11:37AM EDT440.006.050.000.000.00-123.13%
MSCI240816P004500002024-06-18 3:55PM EDT450.008.800.000.000.00-4143.13%
MSCI240816P004600002024-06-18 9:45AM EDT460.009.200.000.000.00-231.56%
MSCI240816P004700002024-06-11 11:06AM EDT470.0013.300.000.000.00-150.78%
MSCI240816P004800002024-06-17 1:35PM EDT480.0017.450.000.000.00-4650.00%
MSCI240816P004900002024-06-18 11:03AM EDT490.0024.000.000.000.00-1110.00%
MSCI240816P005000002024-06-13 2:09PM EDT500.0026.920.000.000.00-1640.00%
MSCI240816P005100002024-06-07 1:51PM EDT510.0029.300.000.000.00-120.00%
MSCI240816P005200002024-06-13 2:09PM EDT520.0040.020.000.000.00-1100.00%
MSCI240816P005300002024-06-06 9:54AM EDT530.0038.100.000.000.00--10.00%
MSCI240816P005400002024-06-05 12:04PM EDT540.0046.100.000.000.00--10.00%