UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
80.60 +2.15 (+2.74%) GOLD FUTURES
2,333.80 -15.30 (-0.65%) DOW
38,809.88 +220.72 (+0.57%) Bitcoin GBP
52,575.02 +217.76 (+0.42%)
Madison Square Garden Sports Corp. (MSGS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS240816C00150000 | 2024-03-21 9:58AM EDT | 150.00 | 38.80 | 31.50 | 35.90 | 0.00 | - | 1 | 2 | 55.76% |
| MSGS240816C00180000 | 2024-04-25 1:18PM EDT | 180.00 | 13.30 | 8.70 | 12.00 | 0.00 | - | 1 | 11 | 37.74% |
| MSGS240816C00185000 | 2024-05-28 11:49AM EDT | 185.00 | 7.10 | 5.00 | 5.70 | 0.00 | - | 1 | 11 | 24.17% |
| MSGS240816C00190000 | 2024-06-14 11:32AM EDT | 190.00 | 3.40 | 3.00 | 3.80 | 0.00 | - | 1 | 12 | 23.76% |
| MSGS240816C00195000 | 2024-06-05 12:22PM EDT | 195.00 | 5.62 | 1.15 | 5.00 | 0.00 | - | 1 | 17 | 33.61% |
| MSGS240816C00200000 | 2024-06-05 11:55AM EDT | 200.00 | 3.30 | 0.75 | 4.90 | 0.00 | - | 6 | 206 | 38.20% |
| MSGS240816C00210000 | 2024-05-28 10:43AM EDT | 210.00 | 1.00 | 0.00 | 2.75 | 0.00 | - | 7 | 67 | 37.40% |
| MSGS240816C00220000 | 2024-06-03 11:29AM EDT | 220.00 | 0.92 | 0.00 | 1.85 | 0.00 | - | 5 | 27 | 39.39% |
| MSGS240816C00230000 | 2024-02-22 4:28PM EDT | 230.00 | 2.10 | 0.05 | 4.60 | 0.00 | - | 5 | 11 | 60.58% |
| MSGS240816C00250000 | 2024-06-05 2:48PM EDT | 250.00 | 0.70 | 0.00 | 4.40 | 0.00 | - | 20 | 30 | 58.87% |
| MSGS240816C00270000 | 2024-02-06 3:34PM EDT | 270.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 22 | 23 | 54.61% |
| MSGS240816C00280000 | 2024-02-09 12:21PM EDT | 280.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 3 | 52.10% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS240816P00130000 | 2024-05-08 3:28PM EDT | 130.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 51.27% |
| MSGS240816P00140000 | 2024-02-05 4:33PM EDT | 140.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 6 | 58 | 56.68% |
| MSGS240816P00145000 | 2024-01-23 1:43PM EDT | 145.00 | 1.40 | 0.35 | 1.30 | 0.00 | - | 2 | 17 | 42.65% |
| MSGS240816P00150000 | 2024-01-24 3:16PM EDT | 150.00 | 1.70 | 0.70 | 2.50 | 0.00 | - | 1 | 9 | 46.11% |
| MSGS240816P00155000 | 2024-06-03 1:48PM EDT | 155.00 | 0.80 | 0.00 | 3.20 | 0.00 | - | 1 | 53 | 44.46% |
| MSGS240816P00160000 | 2024-02-06 2:58PM EDT | 160.00 | 2.00 | 0.10 | 4.80 | 0.00 | - | 10 | 14 | 46.22% |
| MSGS240816P00165000 | 2024-04-17 2:10PM EDT | 165.00 | 3.15 | 0.35 | 3.50 | 0.00 | - | 3 | 15 | 34.14% |
| MSGS240816P00170000 | 2024-06-17 3:03PM EDT | 170.00 | 1.85 | 1.20 | 4.90 | -0.55 | -22.92% | 2 | 24 | 33.67% |
| MSGS240816P00175000 | 2024-06-17 10:36AM EDT | 175.00 | 2.60 | 2.60 | 3.50 | -0.80 | -23.53% | 4 | 21 | 21.65% |
| MSGS240816P00180000 | 2024-06-14 11:20AM EDT | 180.00 | 4.50 | 4.20 | 4.60 | 0.00 | - | 1 | 37 | 18.36% |
| MSGS240816P00185000 | 2024-03-11 1:07PM EDT | 185.00 | 9.18 | 7.80 | 8.90 | 0.00 | - | 2 | 6 | 23.88% |
| MSGS240816P00190000 | 2024-05-07 3:12PM EDT | 190.00 | 7.10 | 6.00 | 8.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.