UK markets open in 6 hours 57 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.07 +0.07 (+0.09%) GOLD FUTURES
2,334.20 +23.20 (+1.00%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,503.86 -1,918.37 (-3.96%)
MSCI Inc. (MSCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240920C00260000 | 2024-04-24 9:31AM EDT | 260.00 | 201.40 | 208.70 | 218.00 | 0.00 | - | - | 1 | 60.73% |
| MSCI240920C00430000 | 2024-04-26 10:29AM EDT | 430.00 | 59.00 | 58.00 | 64.00 | 0.00 | - | 1 | 1 | 36.62% |
| MSCI240920C00440000 | 2024-04-30 2:44PM EDT | 440.00 | 50.50 | 49.80 | 57.00 | 0.00 | - | 1 | 2 | 35.59% |
| MSCI240920C00450000 | 2024-04-25 9:30AM EDT | 450.00 | 44.80 | 44.10 | 49.80 | 0.00 | - | - | 2 | 34.10% |
| MSCI240920C00460000 | 2024-04-30 3:59PM EDT | 460.00 | 36.60 | 37.70 | 44.00 | -1.45 | -3.81% | 1 | 18 | 33.57% |
| MSCI240920C00470000 | 2024-04-25 11:38AM EDT | 470.00 | 28.60 | 30.80 | 38.00 | 0.00 | - | - | 10 | 32.53% |
| MSCI240920C00480000 | 2024-04-30 3:01PM EDT | 480.00 | 28.00 | 28.60 | 31.80 | 0.00 | - | 68 | 165 | 30.98% |
| MSCI240920C00490000 | 2024-05-01 11:18AM EDT | 490.00 | 26.40 | 24.20 | 26.00 | +1.50 | +6.02% | 92 | 48 | 29.41% |
| MSCI240920C00500000 | 2024-05-01 3:12PM EDT | 500.00 | 24.48 | 19.90 | 24.70 | +4.16 | +20.47% | 14 | 15 | 31.38% |
| MSCI240920C00510000 | 2024-04-19 3:50PM EDT | 510.00 | 39.90 | 15.50 | 19.80 | 0.00 | - | 8 | 8 | 29.86% |
| MSCI240920C00520000 | 2024-04-25 2:57PM EDT | 520.00 | 14.10 | 12.40 | 19.00 | 0.00 | - | 3 | 4 | 31.73% |
| MSCI240920C00530000 | 2024-04-23 3:24PM EDT | 530.00 | 6.40 | 9.20 | 14.00 | 0.00 | - | 4 | 7 | 29.32% |
| MSCI240920C00540000 | 2024-04-23 1:15PM EDT | 540.00 | 6.65 | 7.70 | 13.90 | 0.00 | - | - | 1 | 31.44% |
| MSCI240920C00550000 | 2024-04-29 12:24PM EDT | 550.00 | 9.60 | 4.20 | 12.00 | 0.00 | - | 1 | 7 | 31.52% |
| MSCI240920C00560000 | 2024-04-24 11:53AM EDT | 560.00 | 5.30 | 3.20 | 11.00 | 0.00 | - | 3 | 3 | 32.36% |
| MSCI240920C00570000 | 2024-04-05 1:38PM EDT | 570.00 | 31.70 | 1.10 | 10.00 | 0.00 | - | 1 | 6 | 33.04% |
| MSCI240920C00580000 | 2024-04-22 10:24AM EDT | 580.00 | 15.92 | 0.10 | 10.00 | 0.00 | - | 1 | 4 | 34.82% |
| MSCI240920C00590000 | 2024-04-23 10:06AM EDT | 590.00 | 4.04 | 0.10 | 10.00 | 0.00 | - | - | 1 | 36.53% |
| MSCI240920C00600000 | 2024-04-23 11:54AM EDT | 600.00 | 3.20 | 0.20 | 4.40 | +0.60 | +23.08% | 1 | 6 | 29.88% |
| MSCI240920C00630000 | 2024-01-31 11:12AM EDT | 630.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MSCI240920C00640000 | 2024-04-23 9:30AM EDT | 640.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 36.08% |
| MSCI240920C00660000 | 2024-04-22 3:06PM EDT | 660.00 | 4.20 | 0.00 | 2.00 | 0.00 | - | 3 | 7 | 31.93% |
| MSCI240920C00680000 | 2024-04-23 1:49PM EDT | 680.00 | 1.25 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 32.34% |
| MSCI240920C00800000 | 2024-04-23 11:44AM EDT | 800.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 53.55% |
| MSCI240920C00820000 | 2024-04-23 11:44AM EDT | 820.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 55.37% |
| MSCI240920C00860000 | 2024-04-02 3:54PM EDT | 860.00 | 1.55 | 0.00 | 1.50 | 0.00 | - | 4 | 12 | 47.86% |
| MSCI240920C00880000 | 2024-04-02 3:54PM EDT | 880.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 53.21% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240920P00290000 | 2024-04-23 1:31PM EDT | 290.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 55.83% |
| MSCI240920P00330000 | 2024-01-23 10:30AM EDT | 330.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MSCI240920P00350000 | 2024-04-23 11:33AM EDT | 350.00 | 4.50 | 0.05 | 4.50 | 0.00 | - | - | 4 | 37.12% |
| MSCI240920P00360000 | 2024-02-16 4:57PM EDT | 360.00 | 1.00 | 0.05 | 9.60 | 0.00 | - | 1 | 1 | 43.59% |
| MSCI240920P00370000 | 2024-04-23 12:42PM EDT | 370.00 | 5.00 | 0.05 | 6.50 | 0.00 | - | - | 11 | 35.41% |
| MSCI240920P00380000 | 2024-04-30 12:58PM EDT | 380.00 | 3.90 | 0.05 | 10.00 | 0.00 | - | 1 | 13 | 37.90% |
| MSCI240920P00390000 | 2024-04-30 12:12PM EDT | 390.00 | 5.00 | 0.80 | 10.00 | 0.00 | - | 1 | 3 | 34.80% |
| MSCI240920P00400000 | 2024-04-24 10:35AM EDT | 400.00 | 6.00 | 5.10 | 7.50 | -2.20 | -26.83% | 11 | 5 | 28.34% |
| MSCI240920P00410000 | 2024-04-24 10:28AM EDT | 410.00 | 10.40 | 3.30 | 11.70 | 0.00 | - | 1 | 5 | 30.70% |
| MSCI240920P00420000 | 2024-04-29 3:38PM EDT | 420.00 | 10.13 | 8.70 | 12.00 | 0.00 | - | 3 | 128 | 27.84% |
| MSCI240920P00430000 | 2024-04-29 3:38PM EDT | 430.00 | 11.13 | 7.00 | 14.90 | 0.00 | - | 2 | 12 | 27.63% |
| MSCI240920P00440000 | 2024-04-29 3:02PM EDT | 440.00 | 14.10 | 10.30 | 19.30 | 0.00 | - | 7 | 241 | 28.41% |
| MSCI240920P00450000 | 2024-04-30 12:56PM EDT | 450.00 | 19.00 | 16.60 | 21.40 | 0.00 | - | 214 | 223 | 26.57% |
| MSCI240920P00460000 | 2024-04-30 2:51PM EDT | 460.00 | 23.60 | 20.70 | 24.10 | 0.00 | - | 7 | 882 | 24.96% |
| MSCI240920P00470000 | 2024-04-30 1:10PM EDT | 470.00 | 27.40 | 26.20 | 28.30 | 0.00 | - | 12 | 87 | 24.24% |
| MSCI240920P00480000 | 2024-04-30 3:38PM EDT | 480.00 | 34.00 | 30.90 | 33.40 | 0.00 | - | 17 | 21 | 23.83% |
| MSCI240920P00490000 | 2024-04-30 3:35PM EDT | 490.00 | 39.30 | 37.20 | 38.80 | 0.00 | - | 5 | 9 | 23.20% |
| MSCI240920P00500000 | 2024-04-30 11:13AM EDT | 500.00 | 38.30 | 40.80 | 45.80 | 0.00 | - | 2 | 7 | 23.51% |
| MSCI240920P00520000 | 2024-04-23 10:38AM EDT | 520.00 | 71.00 | 53.90 | 61.20 | 0.00 | - | 1 | 1 | 24.24% |
| MSCI240920P00540000 | 2024-04-24 3:25PM EDT | 540.00 | 75.30 | 69.10 | 77.00 | 0.00 | - | 45 | 147 | 23.82% |
| MSCI240920P00560000 | 2024-04-16 2:29PM EDT | 560.00 | 63.85 | 87.00 | 94.90 | 0.00 | - | 1 | 0 | 24.58% |
| MSCI240920P00800000 | 2024-04-11 2:05PM EDT | 800.00 | 261.10 | 325.00 | 334.20 | 0.00 | - | - | 0 | 52.24% |
© 2024 Yahoo. All rights reserved.