MSCI Inc. (MSCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240517C00480000 | 2024-04-26 3:59PM EDT | 480.00 | 9.70 | 9.00 | 9.70 | +4.75 | +95.96% | 24 | 111 | 22.97% |
| MSCI240517C00510000 | 2024-04-26 3:21PM EDT | 510.00 | 1.80 | 1.40 | 4.30 | -0.03 | -1.64% | 702 | 15 | 31.67% |
| MSCI240517C00520000 | 2024-04-26 3:38PM EDT | 520.00 | 0.93 | 0.05 | 1.55 | +0.26 | +38.81% | 18 | 75 | 26.87% |
| MSCI240517C00530000 | 2024-04-23 3:45PM EDT | 530.00 | 2.00 | 0.30 | 1.60 | +1.55 | +344.44% | 1 | 63 | 31.40% |
| MSCI240517C00540000 | 2024-04-23 1:02PM EDT | 540.00 | 0.25 | 0.05 | 4.80 | 0.00 | - | 20 | 49 | 48.60% |
| MSCI240517C00550000 | 2024-04-24 1:28PM EDT | 550.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 174 | 239 | 33.94% |
| MSCI240517C00560000 | 2024-04-24 1:23PM EDT | 560.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 2 | 15 | 33.06% |
| MSCI240517C00570000 | 2024-04-22 3:53PM EDT | 570.00 | 3.61 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 51.29% |
| MSCI240517C00580000 | 2024-04-23 1:58PM EDT | 580.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 4 | 15 | 54.98% |
| MSCI240517C00590000 | 2024-04-09 11:05AM EDT | 590.00 | 8.50 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 58.53% |
| MSCI240517C00600000 | 2024-04-24 3:07PM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 161 | 34.57% |
| MSCI240517C00610000 | 2024-03-22 10:45AM EDT | 610.00 | 7.79 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 65.32% |
| MSCI240517C00620000 | 2024-03-19 12:56PM EDT | 620.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 68.57% |
| MSCI240517C00650000 | 2024-03-18 2:57PM EDT | 650.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | - | 9 | 77.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240517P00440000 | 2024-04-26 3:57PM EDT | 440.00 | 1.30 | 1.30 | 2.00 | -1.40 | -51.85% | 28 | 46 | 29.01% |
| MSCI240517P00460000 | 2024-04-26 2:31PM EDT | 460.00 | 4.20 | 3.60 | 4.20 | -2.22 | -34.58% | 30 | 59 | 23.63% |
| MSCI240517P00470000 | 2024-04-26 2:20PM EDT | 470.00 | 6.30 | 6.50 | 7.10 | -7.20 | -53.33% | 16 | 26 | 22.71% |
| MSCI240517P00480000 | 2024-04-26 2:17PM EDT | 480.00 | 11.90 | 11.00 | 11.70 | -9.70 | -44.91% | 5 | 9 | 22.50% |
| MSCI240517P00490000 | 2024-04-25 10:35AM EDT | 490.00 | 24.00 | 16.80 | 18.30 | 0.00 | - | 1 | 2 | 23.51% |
| MSCI240517P00500000 | 2024-04-23 10:49AM EDT | 500.00 | 52.00 | 20.00 | 29.00 | 0.00 | - | 3 | 5 | 32.20% |
| MSCI240517P00510000 | 2024-04-24 9:31AM EDT | 510.00 | 55.45 | 30.00 | 38.00 | 0.00 | - | 1 | 40 | 35.86% |
| MSCI240517P00520000 | 2024-04-24 1:12PM EDT | 520.00 | 51.19 | 38.00 | 47.00 | 0.00 | - | 1 | 2 | 38.56% |
| MSCI240517P00530000 | 2024-04-25 3:17PM EDT | 530.00 | 62.00 | 48.40 | 55.90 | 0.00 | - | 1 | 2 | 39.97% |
| MSCI240517P00540000 | 2024-04-19 3:19PM EDT | 540.00 | 39.03 | 58.00 | 66.00 | 0.00 | - | 10 | 1 | 44.99% |
| MSCI240517P00550000 | 2024-04-15 12:31PM EDT | 550.00 | 38.00 | 68.00 | 76.00 | 0.00 | - | 1 | 0 | 49.43% |
| MSCI240517P00560000 | 2024-04-24 11:10AM EDT | 560.00 | 95.16 | 78.00 | 86.00 | 0.00 | - | 1 | 0 | 53.69% |
| MSCI240517P00570000 | 2024-03-26 11:49AM EDT | 570.00 | 30.30 | 101.00 | 110.90 | 0.00 | - | 1 | 2 | 89.70% |
| MSCI240517P00580000 | 2024-03-25 10:40AM EDT | 580.00 | 39.30 | 109.10 | 119.90 | 0.00 | - | 3 | 0 | 90.45% |
© 2024 Yahoo. All rights reserved.