MSCI - MSCI Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI230616C00420000 | 2023-05-05 12:18PM EDT | 420.00 | 53.97 | 48.50 | 56.20 | 0.00 | - | 51 | 51 | 54.10% |
| MSCI230616C00440000 | 2023-05-11 11:46AM EDT | 440.00 | 38.60 | 31.20 | 38.80 | 0.00 | - | 2 | 2 | 47.42% |
| MSCI230616C00450000 | 2023-05-25 12:11PM EDT | 450.00 | 24.45 | 24.10 | 28.60 | 0.00 | - | 2 | 3 | 38.28% |
| MSCI230616C00460000 | 2023-05-26 11:38AM EDT | 460.00 | 24.00 | 19.30 | 20.20 | 0.00 | - | 1 | 13 | 33.33% |
| MSCI230616C00470000 | 2023-05-26 2:57PM EDT | 470.00 | 18.50 | 13.20 | 13.80 | 0.00 | - | 7 | 80 | 31.38% |
| MSCI230616C00480000 | 2023-05-26 3:55PM EDT | 480.00 | 14.34 | 8.00 | 8.90 | +3.54 | +32.78% | 3 | 42 | 30.23% |
| MSCI230616C00490000 | 2023-05-30 12:50PM EDT | 490.00 | 5.00 | 4.30 | 5.40 | -2.62 | -34.38% | 12 | 28 | 29.52% |
| MSCI230616C00500000 | 2023-05-26 11:41AM EDT | 500.00 | 4.30 | 1.80 | 3.70 | 0.00 | - | 11 | 50 | 31.20% |
| MSCI230616C00510000 | 2023-05-30 9:30AM EDT | 510.00 | 1.70 | 0.20 | 2.50 | -0.75 | -30.61% | 1 | 69 | 32.61% |
| MSCI230616C00520000 | 2023-05-30 3:21PM EDT | 520.00 | 1.30 | 0.10 | 1.35 | +0.10 | +8.33% | 1 | 231 | 32.02% |
| MSCI230616C00530000 | 2023-05-03 10:42AM EDT | 530.00 | 1.06 | 0.00 | 2.45 | -1.14 | -51.82% | 4 | 13 | 42.60% |
| MSCI230616C00540000 | 2023-05-15 2:57PM EDT | 540.00 | 0.42 | 0.00 | 3.80 | 0.00 | - | 2 | 10 | 53.64% |
| MSCI230616C00550000 | 2023-04-26 10:03AM EDT | 550.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 20 | 46 | 51.56% |
| MSCI230616C00560000 | 2023-05-05 11:06AM EDT | 560.00 | 0.80 | 0.00 | 0.65 | 0.00 | - | 1 | 30 | 42.51% |
| MSCI230616C00570000 | 2023-05-18 12:08PM EDT | 570.00 | 0.45 | 0.00 | 2.45 | 0.00 | - | 3 | 22 | 51.78% |
| MSCI230616C00580000 | 2023-04-20 11:47AM EDT | 580.00 | 12.47 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 64.08% |
| MSCI230616C00590000 | 2023-03-16 10:48AM EDT | 590.00 | 21.00 | 7.80 | 13.00 | 0.00 | - | 2 | 8 | 103.08% |
| MSCI230616C00600000 | 2023-04-27 9:38AM EDT | 600.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 3 | 22 | 71.74% |
| MSCI230616C00620000 | 2023-04-17 3:00PM EDT | 620.00 | 3.30 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 63.48% |
| MSCI230616C00640000 | 2023-03-15 12:16PM EDT | 640.00 | 5.60 | 0.35 | 4.30 | 0.00 | - | 1 | 6 | 85.25% |
| MSCI230616C00660000 | 2023-04-25 1:39PM EDT | 660.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 75.10% |
| MSCI230616C00680000 | 2022-11-11 12:51PM EDT | 680.00 | 9.90 | 2.15 | 6.80 | 0.00 | - | - | 1 | 112.66% |
| MSCI230616C00700000 | 2023-04-25 10:34AM EDT | 700.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 37 | 283 | 77.78% |
| MSCI230616C00720000 | 2023-04-25 2:48PM EDT | 720.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 33 | 62.50% |
| MSCI230616C00740000 | 2023-04-25 9:49AM EDT | 740.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 28 | 50.00% |
| MSCI230616C00760000 | 2023-04-20 1:23PM EDT | 760.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 7 | 31 | 78.71% |
| MSCI230616C00780000 | 2023-04-19 1:53PM EDT | 780.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 76 | 82.42% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI230616P00200000 | 2023-05-01 3:04PM EDT | 200.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 22 | 144 | 157.81% |
| MSCI230616P00210000 | 2023-02-22 10:47AM EDT | 210.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 31 | 149.41% |
| MSCI230616P00220000 | 2023-01-23 3:24PM EDT | 220.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 198.90% |
| MSCI230616P00230000 | 2023-01-10 4:41PM EDT | 230.00 | 1.40 | 0.00 | 3.20 | 0.00 | - | - | 0 | 175.00% |
| MSCI230616P00240000 | 2023-02-22 10:50AM EDT | 240.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | 40 | 20 | 178.71% |
| MSCI230616P00250000 | 2023-01-30 11:42AM EDT | 250.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 169.24% |
| MSCI230616P00270000 | 2023-02-07 1:11PM EDT | 270.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 123.34% |
| MSCI230616P00280000 | 2023-05-08 10:38AM EDT | 280.00 | 0.68 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 142.85% |
| MSCI230616P00300000 | 2023-05-04 10:20AM EDT | 300.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 5 | 34 | 76.37% |
| MSCI230616P00310000 | 2023-05-24 9:43AM EDT | 310.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 71.29% |
| MSCI230616P00320000 | 2023-05-04 9:39AM EDT | 320.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 2 | 68 | 71.58% |
| MSCI230616P00330000 | 2023-04-25 10:31AM EDT | 330.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 29 | 67.68% |
| MSCI230616P00340000 | 2023-02-22 10:50AM EDT | 340.00 | 2.02 | 0.00 | 4.80 | 0.00 | - | - | 10 | 96.81% |
| MSCI230616P00350000 | 2023-05-15 11:43AM EDT | 350.00 | 0.75 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 80.08% |
| MSCI230616P00360000 | 2023-01-18 1:08PM EDT | 360.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 82.89% |
| MSCI230616P00370000 | 2023-01-11 2:41PM EDT | 370.00 | 5.57 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 76.12% |
| MSCI230616P00380000 | 2023-01-12 1:15PM EDT | 380.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 69.45% |
| MSCI230616P00390000 | 2023-04-28 10:49AM EDT | 390.00 | 0.87 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 54.25% |
| MSCI230616P00400000 | 2023-05-16 12:22PM EDT | 400.00 | 3.00 | 0.00 | 3.80 | 0.00 | - | 2 | 16 | 53.08% |
| MSCI230616P00410000 | 2023-05-22 3:35PM EDT | 410.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 2 | 67 | 42.31% |
| MSCI230616P00420000 | 2023-05-30 10:10AM EDT | 420.00 | 0.85 | 0.40 | 2.00 | -0.10 | -10.53% | 2 | 108 | 41.16% |
| MSCI230616P00430000 | 2023-05-30 10:10AM EDT | 430.00 | 1.45 | 0.70 | 4.70 | -1.70 | -53.97% | 2 | 145 | 46.32% |
| MSCI230616P00440000 | 2023-05-26 11:11AM EDT | 440.00 | 4.00 | 0.95 | 3.60 | 0.00 | - | 1 | 128 | 34.86% |
| MSCI230616P00450000 | 2023-05-26 11:52AM EDT | 450.00 | 4.80 | 4.30 | 4.90 | +0.30 | +6.67% | 2 | 58 | 31.55% |
| MSCI230616P00460000 | 2023-05-25 3:59PM EDT | 460.00 | 10.50 | 6.90 | 7.60 | 0.00 | - | 5 | 14 | 30.27% |
| MSCI230616P00470000 | 2023-05-30 12:49PM EDT | 470.00 | 10.85 | 10.50 | 11.20 | +0.95 | +9.60% | 2 | 70 | 28.52% |
| MSCI230616P00480000 | 2023-05-26 1:31PM EDT | 480.00 | 14.40 | 15.40 | 16.40 | 0.00 | - | 8 | 41 | 27.54% |
| MSCI230616P00490000 | 2023-05-22 12:16PM EDT | 490.00 | 21.60 | 20.20 | 25.10 | 0.00 | - | 2 | 40 | 32.58% |
| MSCI230616P00500000 | 2023-05-01 11:08AM EDT | 500.00 | 25.00 | 26.10 | 32.20 | 0.00 | - | 1 | 18 | 30.91% |
| MSCI230616P00510000 | 2023-03-31 2:02PM EDT | 510.00 | 15.90 | 30.80 | 37.40 | 0.00 | - | 6 | 10 | 0.00% |
| MSCI230616P00520000 | 2023-04-26 9:35AM EDT | 520.00 | 59.45 | 42.00 | 49.90 | 0.00 | - | 1 | 0 | 31.80% |
| MSCI230616P00530000 | 2023-04-10 10:59AM EDT | 530.00 | 33.30 | 51.90 | 58.40 | 0.00 | - | 4 | 13 | 0.00% |
| MSCI230616P00540000 | 2023-05-17 3:35PM EDT | 540.00 | 75.00 | 64.00 | 73.20 | 0.00 | - | 2 | 1 | 57.00% |
| MSCI230616P00550000 | 2023-05-17 3:35PM EDT | 550.00 | 85.00 | 74.00 | 83.30 | 0.00 | - | 1 | 0 | 62.39% |
| MSCI230616P00560000 | 2023-05-17 3:35PM EDT | 560.00 | 95.03 | 84.00 | 92.00 | 0.00 | - | 3 | 0 | 61.25% |
| MSCI230616P00570000 | 2023-04-20 2:47PM EDT | 570.00 | 35.60 | 95.00 | 104.00 | 0.00 | - | 1 | 0 | 74.82% |
| MSCI230616P00700000 | 2022-11-02 2:39PM EDT | 700.00 | 233.00 | 176.50 | 186.00 | 0.00 | - | - | 0 | 0.00% |
| MSCI230616P00740000 | 2022-12-13 11:25AM EDT | 740.00 | 225.00 | 231.00 | 240.10 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.