Madison Square Garden Sports Corp. (MSGS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS241220C00150000 | 2024-06-20 11:44AM EDT | 150.00 | 42.60 | 40.50 | 44.90 | 0.00 | - | 2 | 6 | 44.06% |
| MSGS241220C00155000 | 2024-04-26 1:58PM EDT | 155.00 | 40.20 | 34.00 | 37.80 | 0.00 | - | 1 | 0 | 34.13% |
| MSGS241220C00160000 | 2024-05-14 11:00AM EDT | 160.00 | 33.87 | 29.60 | 34.00 | 0.00 | - | 1 | 5 | 33.82% |
| MSGS241220C00165000 | 2023-12-20 3:12PM EDT | 165.00 | 30.12 | 36.40 | 40.00 | 0.00 | - | 5 | 0 | 51.48% |
| MSGS241220C00170000 | 2024-06-07 2:30PM EDT | 170.00 | 26.50 | 23.50 | 27.50 | 0.00 | - | 1 | 3 | 34.29% |
| MSGS241220C00175000 | 2023-12-20 3:52PM EDT | 175.00 | 22.95 | 30.30 | 33.00 | 0.00 | - | 1 | 3 | 51.95% |
| MSGS241220C00180000 | 2024-06-24 1:19PM EDT | 180.00 | 16.26 | 16.90 | 20.50 | 0.00 | - | 1 | 12 | 31.74% |
| MSGS241220C00185000 | 2024-05-17 12:23PM EDT | 185.00 | 20.20 | 10.10 | 14.70 | 0.00 | - | 1 | 119 | 25.40% |
| MSGS241220C00190000 | 2024-05-21 12:18PM EDT | 190.00 | 12.82 | 10.50 | 15.00 | 0.00 | - | 4 | 13 | 30.53% |
| MSGS241220C00195000 | 2024-05-15 1:26PM EDT | 195.00 | 11.30 | 5.60 | 10.10 | 0.00 | - | 2 | 22 | 25.07% |
| MSGS241220C00200000 | 2024-06-05 2:46PM EDT | 200.00 | 9.80 | 5.80 | 8.90 | 0.00 | - | 21 | 111 | 26.24% |
| MSGS241220C00210000 | 2024-05-17 10:37AM EDT | 210.00 | 6.40 | 1.05 | 5.60 | 0.00 | - | 1 | 104 | 25.29% |
| MSGS241220C00220000 | 2024-05-28 11:40AM EDT | 220.00 | 2.45 | 0.10 | 4.90 | 0.00 | - | 1 | 25 | 28.57% |
| MSGS241220C00230000 | 2024-02-07 12:14PM EDT | 230.00 | 6.95 | 1.55 | 4.80 | 0.00 | - | 2 | 170 | 32.64% |
| MSGS241220C00240000 | 2024-06-12 9:30AM EDT | 240.00 | 0.80 | 0.05 | 5.00 | 0.00 | - | 5 | 27 | 37.12% |
| MSGS241220C00250000 | 2024-06-10 11:35AM EDT | 250.00 | 0.90 | 0.20 | 1.25 | 0.00 | - | 5 | 133 | 27.63% |
| MSGS241220C00260000 | 2024-02-22 10:58AM EDT | 260.00 | 1.30 | 0.00 | 2.70 | 0.00 | - | 4 | 18 | 36.72% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS241220P00105000 | 2024-03-11 10:21AM EDT | 105.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 10 | 58 | 43.97% |
| MSGS241220P00120000 | 2023-10-31 12:58PM EDT | 120.00 | 3.50 | 2.00 | 2.75 | 0.00 | - | 1 | 2 | 50.15% |
| MSGS241220P00125000 | 2023-10-31 10:22AM EDT | 125.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MSGS241220P00130000 | 2024-01-24 3:16PM EDT | 130.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 54.29% |
| MSGS241220P00135000 | 2024-06-25 1:47PM EDT | 135.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 49.55% |
| MSGS241220P00140000 | 2024-06-20 1:58PM EDT | 140.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 5 | 94 | 45.68% |
| MSGS241220P00145000 | 2024-01-09 10:56AM EDT | 145.00 | 4.20 | 1.60 | 2.15 | 0.00 | - | 2 | 19 | 32.00% |
| MSGS241220P00150000 | 2024-06-27 9:30AM EDT | 150.00 | 1.25 | 0.10 | 4.90 | 0.00 | - | 5 | 9 | 38.50% |
| MSGS241220P00155000 | 2024-05-31 3:02PM EDT | 155.00 | 2.00 | 0.10 | 5.00 | 0.00 | - | 4 | 4 | 35.13% |
| MSGS241220P00160000 | 2024-05-21 12:18PM EDT | 160.00 | 2.66 | 0.20 | 4.90 | 0.00 | - | 6 | 7 | 31.20% |
| MSGS241220P00165000 | 2024-05-10 12:58PM EDT | 165.00 | 2.70 | 2.25 | 3.60 | 0.00 | - | 1 | 14 | 24.07% |
| MSGS241220P00170000 | 2024-06-14 11:10AM EDT | 170.00 | 5.00 | 2.35 | 5.50 | 0.00 | - | 2 | 113 | 25.40% |
| MSGS241220P00175000 | 2024-06-21 1:20PM EDT | 175.00 | 4.90 | 3.30 | 5.60 | 0.00 | - | 7 | 30 | 21.84% |
| MSGS241220P00180000 | 2024-06-21 1:56PM EDT | 180.00 | 6.30 | 4.50 | 8.30 | 0.00 | - | 7 | 12 | 23.49% |
| MSGS241220P00185000 | 2024-02-29 4:42PM EDT | 185.00 | 10.50 | 9.20 | 13.00 | 0.00 | - | 1 | 22 | 28.21% |
| MSGS241220P00200000 | 2024-05-22 2:50PM EDT | 200.00 | 16.20 | 12.70 | 17.50 | 0.00 | - | 1 | 13 | 19.65% |
| MSGS241220P00290000 | 2024-02-13 12:36PM EDT | 290.00 | 98.50 | 105.70 | 110.00 | 0.00 | - | - | 0 | 56.13% |
© 2024 Yahoo. All rights reserved.