NYSE - Delayed Quote • USD
MSCI Inc. (MSCI)
At close: 4:00 PM EDT
After hours: 6:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240517C00480000 | 4/24/2024 7:57 PM | 480 | 6.00 | 4.70 | 6.00 | 3.90 | 185.71% | 211 | 90 | 25.18% |
| MSCI240517C00510000 | 4/24/2024 5:15 PM | 510 | 1.83 | 0.05 | 10.00 | 1.13 | 161.43% | 2 | 14 | 53.82% |
| MSCI240517C00520000 | 4/24/2024 5:59 PM | 520 | 1.10 | 0.10 | 1.00 | 0.80 | 266.67% | 71 | 30 | 28.76% |
| MSCI240517C00530000 | 4/23/2024 7:45 PM | 530 | 0.45 | 0.30 | 1.60 | 0.00 | 0.00% | 21 | 63 | 36.07% |
| MSCI240517C00540000 | 4/23/2024 5:02 PM | 540 | 0.25 | 0.00 | 4.70 | 0.00 | 0.00% | 20 | 49 | 53.32% |
| MSCI240517C00550000 | 4/24/2024 5:28 PM | 550 | 0.05 | 0.05 | 0.45 | -0.09 | -64.29% | 174 | 87 | 34.06% |
| MSCI240517C00560000 | 4/24/2024 5:23 PM | 560 | 0.40 | 0.00 | 4.80 | 0.25 | 166.67% | 2 | 13 | 51.53% |
| MSCI240517C00570000 | 4/22/2024 7:53 PM | 570 | 3.61 | 0.00 | 3.50 | 0.00 | 0.00% | 2 | 10 | 51.29% |
| MSCI240517C00580000 | 4/23/2024 5:58 PM | 580 | 0.03 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 15 | 58.53% |
| MSCI240517C00590000 | 4/9/2024 3:05 PM | 590 | 8.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 5 | 61.88% |
| MSCI240517C00600000 | 4/24/2024 7:07 PM | 600 | 0.05 | 0.00 | 0.05 | 0.02 | 66.67% | 10 | 157 | 36.72% |
| MSCI240517C00610000 | 3/22/2024 2:45 PM | 610 | 7.79 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 68.26% |
| MSCI240517C00620000 | 3/19/2024 4:56 PM | 620 | 6.00 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 5 | 71.33% |
| MSCI240517C00650000 | 3/18/2024 6:57 PM | 650 | 2.05 | 0.00 | 4.80 | 0.00 | 0.00% | - | 9 | 80.04% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240517P00440000 | 4/24/2024 6:43 PM | 440 | 2.48 | 2.00 | 3.80 | -6.02 | -70.82% | 28 | 51 | 26.86% |
| MSCI240517P00460000 | 4/24/2024 7:45 PM | 460 | 7.90 | 7.80 | 8.50 | -12.22 | -60.74% | 10 | 43 | 22.55% |
| MSCI240517P00470000 | 4/24/2024 7:51 PM | 470 | 14.25 | 12.40 | 14.50 | 10.65 | 295.83% | 6 | 6 | 24.34% |
| MSCI240517P00480000 | 4/24/2024 1:53 PM | 480 | 25.00 | 19.10 | 20.10 | -14.00 | -35.90% | 10 | 17 | 22.20% |
| MSCI240517P00490000 | 4/24/2024 5:20 PM | 490 | 24.00 | 24.00 | 31.90 | 1.70 | 7.62% | 2 | 3 | 33.12% |
| MSCI240517P00500000 | 4/23/2024 2:49 PM | 500 | 52.00 | 33.00 | 41.00 | 0.00 | 0.00% | 3 | 5 | 36.70% |
| MSCI240517P00510000 | 4/23/2024 5:24 PM | 510 | 55.45 | 42.10 | 50.00 | -11.38 | -17.03% | 1 | 40 | 39.12% |
| MSCI240517P00520000 | 4/24/2024 5:12 PM | 520 | 51.19 | 50.40 | 60.00 | -20.31 | -28.41% | 1 | 1 | 44.05% |
| MSCI240517P00530000 | 4/23/2024 5:24 PM | 530 | 86.67 | 60.20 | 70.00 | 0.00 | 0.00% | 2 | 2 | 48.71% |
| MSCI240517P00540000 | 4/19/2024 7:19 PM | 540 | 39.03 | 70.10 | 80.00 | 0.00 | 0.00% | 10 | 1 | 53.15% |
| MSCI240517P00550000 | 4/15/2024 4:31 PM | 550 | 38.00 | 80.10 | 90.00 | 0.00 | 0.00% | 1 | 1 | 57.40% |
| MSCI240517P00560000 | 4/24/2024 3:10 PM | 560 | 95.16 | 90.10 | 100.00 | 60.11 | 171.50% | 1 | 1 | 61.49% |
| MSCI240517P00570000 | 3/26/2024 3:49 PM | 570 | 30.30 | 100.10 | 110.00 | 0.00 | 0.00% | 1 | 2 | 65.42% |
| MSCI240517P00580000 | 3/25/2024 2:40 PM | 580 | 39.30 | 109.10 | 119.90 | 0.00 | 0.00% | 3 | 0 | 68.80% |
Related Tickers
SPGI S&P Global Inc.
413.28
+0.00%
MCO Moody's Corporation
381.21
-0.25%
COIN Coinbase Global, Inc.
224.37
-5.10%
FDS FactSet Research Systems Inc.
422.83
+0.69%
CME CME Group Inc.
212.59
-1.93%
NDAQ Nasdaq, Inc.
61.50
+0.67%
ICE Intercontinental Exchange, Inc.
132.57
+0.18%
CBOE Cboe Global Markets, Inc.
179.39
+0.32%
MORN Morningstar, Inc.
302.36
+0.65%
0388.HK Hong Kong Exchanges and Clearing Limited
239.000
+3.55%