Madison Square Garden Sports Corp. (MSGS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00% |
| MSGS240816C00180000 | 2024-04-25 1:18PM EDT | 180.00 | 13.30 | 8.70 | 12.00 | 0.00 | - | 1 | 11 | 26.84% |
| MSGS240816C00185000 | 2024-05-28 11:49AM EDT | 185.00 | 7.10 | 7.90 | 11.20 | 0.00 | - | 1 | 11 | 35.05% |
| MSGS240816C00190000 | 2024-06-27 1:20PM EDT | 190.00 | 5.30 | 4.30 | 5.50 | 0.00 | - | 2 | 21 | 23.13% |
| MSGS240816C00195000 | 2024-06-28 1:44PM EDT | 195.00 | 3.00 | 2.40 | 3.30 | +0.55 | +22.45% | 2 | 37 | 21.91% |
| MSGS240816C00200000 | 2024-06-28 11:10AM EDT | 200.00 | 2.35 | 1.00 | 2.00 | +0.55 | +30.56% | 15 | 213 | 21.91% |
| MSGS240816C00210000 | 2024-06-25 9:30AM EDT | 210.00 | 0.70 | 0.15 | 0.50 | 0.00 | - | 5 | 67 | 20.75% |
| MSGS240816C00220000 | 2024-06-03 11:29AM EDT | 220.00 | 0.92 | 0.00 | 2.00 | 0.00 | - | 5 | 27 | 38.93% |
| MSGS240816C00230000 | 2024-02-22 4:28PM EDT | 230.00 | 2.10 | 0.05 | 4.60 | 0.00 | - | 5 | 11 | 60.71% |
| MSGS240816C00250000 | 2024-06-05 2:48PM EDT | 250.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 20 | 30 | 61.49% |
| MSGS240816C00270000 | 2024-02-06 3:34PM EDT | 270.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 22 | 23 | 56.35% |
| MSGS240816C00280000 | 2024-02-09 12:21PM EDT | 280.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 3 | 54.00% |
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 | 54.10% |
| MSGS240816P00140000 | 2024-02-05 4:33PM EDT | 140.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 6 | 58 | 68.66% |
| MSGS240816P00145000 | 2024-01-23 1:43PM EDT | 145.00 | 1.40 | 0.35 | 1.30 | 0.00 | - | 2 | 17 | 52.66% |
| MSGS240816P00150000 | 2024-01-24 3:16PM EDT | 150.00 | 1.70 | 0.70 | 2.50 | 0.00 | - | 1 | 9 | 50.02% |
| MSGS240816P00155000 | 2024-06-03 1:48PM EDT | 155.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 53 | 50.51% |
| MSGS240816P00160000 | 2024-02-06 2:58PM EDT | 160.00 | 2.00 | 0.10 | 4.80 | 0.00 | - | 10 | 14 | 58.42% |
| MSGS240816P00165000 | 2024-04-17 2:10PM EDT | 165.00 | 3.15 | 0.35 | 3.50 | 0.00 | - | 3 | 15 | 44.94% |
| MSGS240816P00170000 | 2024-06-24 10:14AM EDT | 170.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 3 | 29 | 44.78% |
| MSGS240816P00175000 | 2024-06-24 10:09AM EDT | 175.00 | 1.80 | 0.15 | 4.90 | 0.00 | - | 2 | 26 | 38.26% |
| MSGS240816P00180000 | 2024-06-24 10:19AM EDT | 180.00 | 2.00 | 1.85 | 3.50 | -0.80 | -28.57% | 13 | 31 | 25.32% |
| MSGS240816P00185000 | 2024-06-18 3:59PM EDT | 185.00 | 7.20 | 3.20 | 4.10 | 0.00 | - | 7 | 11 | 20.26% |
| MSGS240816P00190000 | 2024-06-26 3:05PM EDT | 190.00 | 5.09 | 4.80 | 7.90 | 0.00 | - | 5 | 7 | 25.07% |
© 2024 Yahoo. All rights reserved.