Advertisement
U.S. markets closed

MSCI Inc. (MSCI)

NYSE - NYSE Delayed Price. Currency in USD
560.45+3.45 (+0.62%)
At close: 04:00PM EDT
559.36 -1.09 (-0.19%)
After hours: 06:40PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSCI240419C004000002024-02-28 11:23AM EDT400.00159.65157.50167.000.00--081.59%
MSCI240419C004800002024-03-12 10:23AM EDT480.00100.9677.8087.000.00-2162.67%
MSCI240419C005000002024-03-12 10:23AM EDT500.0081.9859.4068.000.00--253.97%
MSCI240419C005100002024-03-06 10:45AM EDT510.0049.5049.6058.000.00-1047.97%
MSCI240419C005200002024-03-06 10:45AM EDT520.0041.4040.3049.000.00-1044.31%
MSCI240419C005400002024-03-21 2:37PM EDT540.0035.1323.0031.000.00-8835.37%
MSCI240419C005500002024-03-25 3:58PM EDT550.0015.3015.7022.700.00-14431.20%
MSCI240419C005600002024-03-28 11:39AM EDT560.0013.0012.1018.00+2.10+19.27%19832.40%
MSCI240419C005700002024-03-28 2:10PM EDT570.008.207.5012.80+1.20+17.14%137030.99%
MSCI240419C005800002024-03-27 3:21PM EDT580.004.101.058.500.00-912329.48%
MSCI240419C005900002024-03-27 3:44PM EDT590.002.601.009.200.00-62436.77%
MSCI240419C006000002024-03-27 3:44PM EDT600.001.450.059.100.00-62941.97%
MSCI240419C006100002024-03-26 12:11PM EDT610.001.000.1010.000.00-1349.07%
MSCI240419C006200002024-03-19 3:06PM EDT620.001.800.004.800.00-11640.68%
MSCI240419C006300002024-03-21 3:09PM EDT630.001.870.004.800.00-3144.76%
MSCI240419C006500002024-03-18 11:43AM EDT650.001.500.004.800.00-11252.42%
MSCI240419C006800002024-02-15 11:11AM EDT680.000.750.004.800.00-2152.87%
MSCI240419C007500002024-02-21 12:40PM EDT750.000.100.004.800.00--272.19%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSCI240419P003700002024-03-05 1:21PM EDT370.000.100.000.250.00--166.21%
MSCI240419P004500002024-02-23 4:52PM EDT450.001.380.004.800.00-101061.13%
MSCI240419P004700002024-02-27 11:28AM EDT470.000.920.1010.000.00--163.04%
MSCI240419P004800002024-03-18 11:58AM EDT480.001.200.004.800.00-41556.63%
MSCI240419P004900002024-03-22 9:30AM EDT490.000.890.004.800.00-1451.20%
MSCI240419P005000002024-03-22 3:40PM EDT500.001.800.103.000.00-11339.44%
MSCI240419P005100002024-03-22 3:40PM EDT510.002.500.108.000.00-11049.15%
MSCI240419P005200002024-03-20 2:08PM EDT520.002.880.404.000.00-11732.43%
MSCI240419P005300002024-03-28 3:38PM EDT530.002.500.754.20-2.00-44.44%14527.47%
MSCI240419P005400002024-03-28 10:35AM EDT540.004.502.354.50-0.10-2.17%22922.40%
MSCI240419P005500002024-03-28 12:21PM EDT550.007.904.5010.30-2.80-26.17%28427.50%
MSCI240419P005600002024-03-28 12:00PM EDT560.0010.808.0012.40-4.80-30.77%14123.01%
MSCI240419P005700002024-03-21 10:53AM EDT570.0015.4013.3020.000.00-72026.63%
MSCI240419P005800002024-03-12 9:42AM EDT580.0023.2018.0027.300.00-4727.98%
MSCI240419P005900002024-03-12 10:40AM EDT590.0023.6025.5034.000.00--926.20%