NYSE - Delayed Quote • USD
MSCI Inc. (MSCI)
At close: May 6 at 4:00 PM EDT
After hours: May 6 at 6:11 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240517C00300000 | 4/24/2024 1:31 PM | 300 | 158.54 | 171.00 | 180.60 | 0.00 | 0.00% | - | 0 | 117.09% |
| MSCI240517C00400000 | 4/24/2024 1:31 PM | 400 | 53.93 | 71.40 | 81.00 | 0.00 | 0.00% | - | 1 | 57.10% |
| MSCI240517C00410000 | 4/24/2024 1:31 PM | 410 | 44.78 | 62.00 | 70.60 | 0.00 | 0.00% | - | 2 | 51.61% |
| MSCI240517C00430000 | 4/24/2024 5:10 PM | 430 | 41.95 | 42.00 | 50.30 | 0.00 | 0.00% | - | 8 | 63.10% |
| MSCI240517C00440000 | 4/29/2024 1:35 PM | 440 | 43.10 | 32.00 | 40.20 | 0.00 | 0.00% | 6 | 18 | 53.11% |
| MSCI240517C00450000 | 5/3/2024 7:55 PM | 450 | 21.18 | 22.00 | 31.00 | 0.00 | 0.00% | 1 | 62 | 46.57% |
| MSCI240517C00460000 | 5/6/2024 5:58 PM | 460 | 20.46 | 15.80 | 22.80 | 6.93 | 51.22% | 8 | 75 | 42.25% |
| MSCI240517C00470000 | 5/6/2024 6:00 PM | 470 | 12.90 | 10.40 | 11.30 | 5.80 | 81.69% | 18 | 58 | 25.25% |
| MSCI240517C00480000 | 5/6/2024 7:39 PM | 480 | 5.20 | 4.80 | 6.00 | 1.35 | 35.06% | 24 | 68 | 24.35% |
| MSCI240517C00490000 | 5/6/2024 6:02 PM | 490 | 3.27 | 1.70 | 3.70 | 1.47 | 81.67% | 11 | 24 | 27.49% |
| MSCI240517C00500000 | 5/3/2024 6:35 PM | 500 | 0.80 | 0.05 | 2.25 | -0.15 | -15.79% | 10 | 730 | 29.96% |
| MSCI240517C00510000 | 4/30/2024 3:12 PM | 510 | 1.60 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 716 | 48.89% |
| MSCI240517C00520000 | 5/6/2024 4:34 PM | 520 | 0.20 | 0.00 | 0.90 | -0.35 | -63.64% | 1 | 86 | 34.64% |
| MSCI240517C00530000 | 4/29/2024 1:56 PM | 530 | 0.40 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 63 | 39.16% |
| MSCI240517C00540000 | 4/30/2024 2:30 PM | 540 | 2.38 | 0.00 | 1.70 | 0.00 | 0.00% | 5 | 52 | 52.44% |
| MSCI240517C00550000 | 5/1/2024 4:56 PM | 550 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 239 | 32.81% |
| MSCI240517C00560000 | 4/24/2024 5:23 PM | 560 | 0.40 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 15 | 47.95% |
| MSCI240517C00570000 | 4/22/2024 7:53 PM | 570 | 3.61 | 0.00 | 3.60 | 0.00 | 0.00% | 2 | 10 | 69.26% |
| MSCI240517C00580000 | 4/23/2024 5:58 PM | 580 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 15 | 25.00% |
| MSCI240517C00590000 | 4/9/2024 3:05 PM | 590 | 8.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 5 | 84.28% |
| MSCI240517C00600000 | 5/1/2024 2:01 PM | 600 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 164 | 49.81% |
| MSCI240517C00610000 | 3/22/2024 2:45 PM | 610 | 7.79 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 93.85% |
| MSCI240517C00620000 | 3/19/2024 4:56 PM | 620 | 6.00 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 5 | 98.43% |
| MSCI240517C00650000 | 3/18/2024 6:57 PM | 650 | 2.05 | 0.00 | 4.80 | 0.00 | 0.00% | - | 9 | 111.45% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240517P00360000 | 4/24/2024 6:06 PM | 360 | 0.45 | 0.00 | 0.45 | 0.00 | 0.00% | - | 5 | 71.58% |
| MSCI240517P00380000 | 4/24/2024 1:48 PM | 380 | 0.75 | 0.00 | 0.40 | 0.00 | 0.00% | - | 9 | 58.25% |
| MSCI240517P00390000 | 4/24/2024 4:56 PM | 390 | 0.09 | 0.00 | 0.30 | 0.00 | 0.00% | - | 3 | 50.29% |
| MSCI240517P00400000 | 5/1/2024 4:55 PM | 400 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 17 | 53.61% |
| MSCI240517P00410000 | 4/30/2024 5:56 PM | 410 | 0.43 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 8 | 66.50% |
| MSCI240517P00420000 | 5/3/2024 2:42 PM | 420 | 0.25 | 0.20 | 1.40 | -0.15 | -37.50% | 1 | 63 | 50.61% |
| MSCI240517P00430000 | 5/3/2024 1:32 PM | 430 | 0.78 | 0.15 | 1.15 | 0.00 | 0.00% | 1 | 26 | 41.03% |
| MSCI240517P00440000 | 5/6/2024 4:52 PM | 440 | 0.77 | 0.35 | 1.50 | -0.66 | -46.15% | 5 | 66 | 36.19% |
| MSCI240517P00450000 | 5/6/2024 4:52 PM | 450 | 2.18 | 0.65 | 2.50 | -0.58 | -21.01% | 3 | 76 | 33.63% |
| MSCI240517P00460000 | 5/6/2024 4:59 PM | 460 | 3.03 | 2.05 | 3.60 | -2.72 | -47.30% | 12 | 95 | 28.96% |
| MSCI240517P00470000 | 5/6/2024 7:37 PM | 470 | 6.10 | 5.00 | 5.90 | -2.60 | -29.89% | 27 | 72 | 25.54% |
| MSCI240517P00480000 | 5/1/2024 7:39 PM | 480 | 12.30 | 9.90 | 10.90 | 0.00 | 0.00% | 12 | 32 | 25.56% |
| MSCI240517P00490000 | 5/6/2024 2:57 PM | 490 | 14.98 | 13.00 | 22.00 | -8.75 | -36.87% | 5 | 2 | 40.47% |
| MSCI240517P00500000 | 5/6/2024 2:34 PM | 500 | 22.60 | 22.40 | 31.00 | -29.40 | -56.54% | 1 | 5 | 46.85% |
| MSCI240517P00510000 | 5/6/2024 2:33 PM | 510 | 33.33 | 32.50 | 40.00 | -22.12 | -39.89% | 1 | 40 | 51.69% |
| MSCI240517P00520000 | 4/24/2024 5:12 PM | 520 | 51.19 | 41.00 | 50.00 | 0.00 | 0.00% | 1 | 2 | 59.55% |
| MSCI240517P00530000 | 4/25/2024 7:17 PM | 530 | 62.00 | 51.40 | 60.00 | 0.00 | 0.00% | 1 | 2 | 66.91% |
| MSCI240517P00540000 | 4/19/2024 7:19 PM | 540 | 39.03 | 61.40 | 70.00 | 0.00 | 0.00% | 10 | 1 | 73.88% |
| MSCI240517P00550000 | 4/15/2024 4:31 PM | 550 | 38.00 | 70.50 | 80.00 | 0.00 | 0.00% | 1 | 0 | 80.52% |
| MSCI240517P00560000 | 4/24/2024 3:10 PM | 560 | 95.16 | 80.00 | 89.60 | 0.00 | 0.00% | 1 | 0 | 84.81% |
| MSCI240517P00570000 | 3/26/2024 3:49 PM | 570 | 30.30 | 101.00 | 110.90 | 0.00 | 0.00% | 1 | 2 | 119.92% |
| MSCI240517P00580000 | 3/25/2024 2:40 PM | 580 | 39.30 | 109.10 | 119.90 | 0.00 | 0.00% | 3 | 0 | 120.34% |
| MSCI240517P00680000 | 5/2/2024 5:44 PM | 680 | 211.46 | 200.00 | 209.90 | 0.00 | 0.00% | - | 1 | 93.41% |
| MSCI240517P00740000 | 4/23/2024 5:29 PM | 740 | 297.81 | 260.00 | 269.90 | 0.00 | 0.00% | - | 0 | 111.67% |
| MSCI240517P00750000 | 4/23/2024 5:29 PM | 750 | 307.90 | 270.00 | 279.90 | 0.00 | 0.00% | - | 0 | 114.50% |
Related Tickers
SPGI S&P Global Inc.
425.76
+0.14%
MCO Moody's Corporation
387.70
+1.88%
ICE Intercontinental Exchange, Inc.
131.28
+0.60%
CME CME Group Inc.
208.00
+0.17%
NDAQ Nasdaq, Inc.
61.60
+1.20%
FDS FactSet Research Systems Inc.
436.08
+1.83%
CBOE Cboe Global Markets, Inc.
182.87
+1.78%
COIN Coinbase Global, Inc.
226.93
+1.65%
MORN Morningstar, Inc.
298.98
+1.68%
LSEG.L London Stock Exchange Group plc
9,162.00
+1.17%