Madison Square Garden Sports Corp. (MSGS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS241115C00170000 | 2024-06-07 2:35PM EDT | 170.00 | 25.00 | 22.10 | 26.70 | 0.00 | - | 1 | 1 | 36.33% |
| MSGS241115C00175000 | 2024-06-18 2:41PM EDT | 175.00 | 15.70 | 18.30 | 22.20 | 0.00 | - | 1 | 3 | 32.86% |
| MSGS241115C00180000 | 2024-05-21 10:17AM EDT | 180.00 | 17.10 | 15.30 | 19.20 | 0.00 | - | 2 | 3 | 32.55% |
| MSGS241115C00190000 | 2024-06-20 12:13PM EDT | 190.00 | 11.70 | 9.30 | 11.80 | 0.00 | - | 10 | 12 | 27.24% |
| MSGS241115C00195000 | 2024-06-28 10:59AM EDT | 195.00 | 9.28 | 6.60 | 9.20 | +1.68 | +22.11% | 1 | 16 | 26.08% |
| MSGS241115C00200000 | 2024-05-30 10:50AM EDT | 200.00 | 3.50 | 5.00 | 7.20 | 0.00 | - | 1 | 10 | 25.53% |
| MSGS241115C00210000 | 2024-06-14 3:30PM EDT | 210.00 | 2.65 | 2.25 | 4.30 | 0.00 | - | 11 | 23 | 24.96% |
| MSGS241115C00220000 | 2024-05-03 10:13AM EDT | 220.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 3 | 15 | 31.66% |
| MSGS241115C00230000 | 2024-06-21 9:30AM EDT | 230.00 | 1.40 | 0.05 | 5.00 | 0.00 | - | 5 | 6 | 37.07% |
| MSGS241115C00240000 | 2024-05-06 9:30AM EDT | 240.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| MSGS241115C00250000 | 2024-04-08 9:30AM EDT | 250.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| MSGS241115C00260000 | 2024-06-06 9:30AM EDT | 260.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 5 | 48.72% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS241115P00120000 | 2024-06-20 1:24PM EDT | 120.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | - | 3 | 56.23% |
| MSGS241115P00145000 | 2024-06-25 2:39PM EDT | 145.00 | 1.09 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 46.84% |
| MSGS241115P00150000 | 2024-03-21 2:43PM EDT | 150.00 | 2.00 | 0.60 | 4.10 | 0.00 | - | 50 | 75 | 40.18% |
| MSGS241115P00155000 | 2024-05-20 9:38AM EDT | 155.00 | 1.55 | 0.10 | 4.90 | 0.00 | - | 1 | 4 | 38.94% |
| MSGS241115P00160000 | 2024-05-20 9:38AM EDT | 160.00 | 2.00 | 0.35 | 4.70 | 0.00 | - | 1 | 12 | 34.25% |
| MSGS241115P00165000 | 2024-06-18 1:20PM EDT | 165.00 | 3.40 | 0.10 | 5.00 | 0.00 | - | 9 | 81 | 31.13% |
| MSGS241115P00170000 | 2024-06-14 3:05PM EDT | 170.00 | 4.40 | 2.00 | 3.90 | 0.00 | - | 11 | 21 | 23.98% |
| MSGS241115P00175000 | 2024-06-14 10:22AM EDT | 175.00 | 5.76 | 2.85 | 4.80 | 0.00 | - | 4 | 10 | 22.39% |
| MSGS241115P00180000 | 2024-06-28 1:26PM EDT | 180.00 | 5.20 | 4.00 | 6.30 | -0.50 | -8.77% | 1 | 101 | 21.65% |
| MSGS241115P00185000 | 2024-06-21 1:20PM EDT | 185.00 | 7.30 | 5.60 | 7.90 | 0.00 | - | 7 | 12 | 20.37% |
| MSGS241115P00190000 | 2024-06-24 3:47PM EDT | 190.00 | 11.00 | 7.70 | 10.20 | 0.00 | - | 11 | 62 | 19.79% |
| MSGS241115P00195000 | 2024-05-24 2:00PM EDT | 195.00 | 14.00 | 9.60 | 14.00 | 0.00 | - | 16 | 16 | 21.58% |
© 2024 Yahoo. All rights reserved.