UK Markets open in 7 hrs 16 mins

MSCI Inc. (MSCI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
513.40-3.29 (-0.64%)
At close: 04:03PM EST
512.90 -0.50 (-0.10%)
After hours: 06:59PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI220121C005200002021-12-15 1:36PM EST520.0078.7846.8054.400.00--1353.83%
MSCI220121C005400002021-12-03 11:01AM EST540.0073.6872.2080.400.00-11576.45%
MSCI220121C005500002021-12-03 11:01AM EST550.0065.9362.9070.900.00-11538.31%
MSCI220121C005700002022-01-05 3:33PM EST570.0016.1012.1016.20-22.72-58.53%11222.39%
MSCI220121C005800002021-12-17 10:37AM EST580.0030.107.7011.100.00-48200.93%
MSCI220121C005900002021-12-30 1:40PM EST590.0033.704.106.200.00-14175.04%
MSCI220121C006000002022-01-04 12:55PM EST600.009.001.754.600.00-415164.09%
MSCI220121C006100002021-12-29 11:39AM EST610.0020.600.202.900.00-56148.73%
MSCI220121C006200002021-12-31 1:58PM EST620.0013.820.453.300.00-5155166.06%
MSCI220121C006300002022-01-04 1:55PM EST630.001.590.002.950.00-170168.07%
MSCI220121C006400002022-01-03 11:58AM EST640.001.350.004.800.00-2126197.34%
MSCI220121C006500002022-01-03 9:59AM EST650.002.050.004.800.00-1029207.72%
MSCI220121C006600002022-01-03 2:37PM EST660.000.330.004.800.00-1169217.77%
MSCI220121C006700002022-01-03 9:59AM EST670.000.810.004.800.00-1019227.59%
MSCI220121C006800002021-12-21 1:44PM EST680.001.150.004.800.00-318237.16%
MSCI220121C006900002021-12-23 3:03PM EST690.000.450.004.800.00-161246.53%
MSCI220121C007000002021-12-13 10:15AM EST700.004.700.004.800.00-419255.66%
MSCI220121C007100002021-12-13 12:03AM EST710.002.950.004.800.00--1264.55%
MSCI220121C007200002021-12-06 2:35PM EST720.004.100.004.800.00-22273.29%
MSCI220121C007400002021-12-08 9:51AM EST740.002.950.004.800.00-12290.19%
MSCI220121C007800002021-12-20 10:41AM EST780.000.100.004.800.00-29322.02%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI220121P004200002021-12-13 12:03AM EST420.002.780.002.900.00--1172.07%
MSCI220121P004300002021-12-13 2:52PM EST430.000.900.004.800.00--4175.22%
MSCI220121P004600002021-12-13 12:03AM EST460.004.060.003.000.00--1107.86%
MSCI220121P004700002021-12-14 12:22PM EST470.002.320.004.800.00-12104.54%
MSCI220121P004800002021-12-20 11:28AM EST480.002.250.004.800.00-1386.47%
MSCI220121P004900002021-12-21 9:30AM EST490.002.410.154.500.00-1367.09%
MSCI220121P005000002021-12-20 10:50AM EST500.005.100.254.300.00-2663.77%
MSCI220121P005100002021-12-30 3:58PM EST510.000.800.154.500.00-21440.03%
MSCI220121P005200002021-12-28 9:54AM EST520.000.890.954.300.00-1051330.00%
MSCI220121P005300002021-12-21 10:31AM EST530.008.001.605.000.00-1170.00%
MSCI220121P005400002021-12-31 3:00PM EST540.001.704.007.400.00-21600.00%
MSCI220121P005500002022-01-04 3:29PM EST550.003.246.609.300.00-2480.00%
MSCI220121P005600002022-01-05 9:31AM EST560.004.009.1013.90+1.30+48.15%1470.00%
MSCI220121P005700002022-01-03 1:47PM EST570.006.4013.7018.000.00-5330.00%
MSCI220121P005800002022-01-03 1:55PM EST580.008.5317.3023.500.00-15320.00%
MSCI220121P005900002021-12-28 9:40AM EST590.007.8024.6030.900.00-2150.00%
MSCI220121P006000002021-12-22 3:13PM EST600.0017.8032.0039.600.00-280.00%
MSCI220121P006100002021-12-16 12:05PM EST610.0028.5541.2048.400.00-2120.00%
MSCI220121P006200002021-12-31 1:58PM EST620.0018.6850.0057.300.00-48630.00%
MSCI220121P006300002021-12-27 1:15PM EST630.0025.8059.5066.900.00-1130.00%
MSCI220121P006400002021-12-03 10:41AM EST640.0050.0029.1033.900.00-150.00%
MSCI220121P006500002021-11-24 3:43PM EST650.0032.6039.5045.700.00-280.00%
MSCI220121P006600002021-11-22 11:11AM EST660.0035.0060.4063.100.00--10.00%
MSCI220121P006700002021-12-02 10:32AM EST670.0052.0051.5059.900.00-670.00%
MSCI220121P007000002021-12-27 10:16AM EST700.0082.50129.50137.800.00--00.00%