Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,041.08 -1,251.58 (-1.95%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
MSCI Inc. (MSCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240621C00240000 | 2024-01-22 10:53AM EDT | 240.00 | 324.90 | 312.00 | 321.90 | 0.00 | - | 1 | 1 | 344.18% |
| MSCI240621C00480000 | 2024-04-26 3:50PM EDT | 480.00 | 18.00 | 16.40 | 17.00 | +5.48 | +43.77% | 5 | 11 | 24.18% |
| MSCI240621C00490000 | 2024-04-26 10:32AM EDT | 490.00 | 9.40 | 11.80 | 12.60 | -0.29 | -2.99% | 3 | 10 | 23.88% |
| MSCI240621C00500000 | 2024-04-26 1:25PM EDT | 500.00 | 8.00 | 8.30 | 9.70 | +2.27 | +39.62% | 10 | 28 | 24.56% |
| MSCI240621C00510000 | 2024-04-25 3:22PM EDT | 510.00 | 4.50 | 5.70 | 6.60 | 0.00 | - | 3 | 18 | 23.85% |
| MSCI240621C00520000 | 2024-04-26 11:55AM EDT | 520.00 | 3.29 | 3.90 | 4.90 | -0.11 | -3.24% | 11 | 28 | 24.39% |
| MSCI240621C00530000 | 2024-04-26 11:16AM EDT | 530.00 | 2.12 | 2.35 | 5.80 | -2.93 | -58.02% | 1 | 17 | 29.39% |
| MSCI240621C00540000 | 2024-04-26 12:49PM EDT | 540.00 | 2.45 | 1.30 | 4.90 | +0.57 | +30.32% | 2 | 22 | 30.67% |
| MSCI240621C00550000 | 2024-04-25 1:55PM EDT | 550.00 | 1.00 | 0.20 | 2.50 | 0.00 | - | 8 | 19 | 27.57% |
| MSCI240621C00560000 | 2024-04-15 2:52PM EDT | 560.00 | 10.38 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 36.13% |
| MSCI240621C00570000 | 2024-04-26 11:56AM EDT | 570.00 | 0.05 | 0.10 | 1.95 | -0.35 | -87.50% | 12 | 37 | 30.60% |
| MSCI240621C00580000 | 2024-04-23 2:55PM EDT | 580.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | 2 | 49 | 41.34% |
| MSCI240621C00590000 | 2024-04-02 12:54PM EDT | 590.00 | 11.13 | 0.00 | 4.80 | 0.00 | - | 3 | 8 | 43.81% |
| MSCI240621C00600000 | 2024-04-19 3:30PM EDT | 600.00 | 4.20 | 0.00 | 4.80 | 0.00 | - | 12 | 314 | 46.20% |
| MSCI240621C00610000 | 2024-04-23 2:01PM EDT | 610.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 2 | 72 | 48.51% |
| MSCI240621C00620000 | 2024-03-05 1:42PM EDT | 620.00 | 10.38 | 1.80 | 9.90 | 0.00 | - | 1 | 33 | 53.56% |
| MSCI240621C00630000 | 2024-03-07 10:38AM EDT | 630.00 | 10.00 | 0.60 | 9.70 | 0.00 | - | 3 | 12 | 53.92% |
| MSCI240621C00640000 | 2024-03-22 10:46AM EDT | 640.00 | 7.00 | 0.00 | 3.60 | 0.00 | - | 2 | 12 | 51.32% |
| MSCI240621C00650000 | 2024-04-23 10:43AM EDT | 650.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 57.12% |
| MSCI240621C00660000 | 2024-04-23 10:00AM EDT | 660.00 | 4.80 | 2.05 | 4.80 | 0.00 | - | 3 | 10 | 54.61% |
| MSCI240621C00670000 | 2024-01-31 1:50PM EDT | 670.00 | 19.40 | 1.00 | 9.90 | 0.00 | - | - | 3 | 63.04% |
| MSCI240621C00680000 | 2024-02-05 11:50AM EDT | 680.00 | 8.80 | 2.05 | 10.00 | 0.00 | - | 2 | 6 | 66.65% |
| MSCI240621C00690000 | 2024-04-10 3:20PM EDT | 690.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 55.85% |
| MSCI240621C00700000 | 2024-01-30 11:15AM EDT | 700.00 | 9.50 | 0.20 | 9.60 | 0.00 | - | 2 | 2 | 67.03% |
| MSCI240621C00720000 | 2024-01-31 10:30AM EDT | 720.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MSCI240621C00740000 | 2024-02-01 3:54PM EDT | 740.00 | 4.30 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 63.87% |
| MSCI240621C00760000 | 2023-12-14 10:53AM EDT | 760.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 1 | 14 | 57.74% |
| MSCI240621C00780000 | 2023-11-13 4:50PM EDT | 780.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 69.75% |
| MSCI240621C00820000 | 2024-02-13 12:26PM EDT | 820.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 75.22% |
| MSCI240621C00840000 | 2024-04-16 12:53PM EDT | 840.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 5 | 11 | 57.37% |
| MSCI240621C00860000 | 2024-02-21 2:42PM EDT | 860.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 11 | 80.33% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240621P00240000 | 2024-04-26 11:30AM EDT | 240.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 10 | 27 | 61.33% |
| MSCI240621P00250000 | 2024-01-23 10:30AM EDT | 250.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| MSCI240621P00260000 | 2024-01-29 1:06PM EDT | 260.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 64.99% |
| MSCI240621P00270000 | 2024-01-29 1:08PM EDT | 270.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 61.33% |
| MSCI240621P00280000 | 2024-04-23 11:41AM EDT | 280.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 2 | 12 | 58.45% |
| MSCI240621P00290000 | 2024-01-23 10:30AM EDT | 290.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MSCI240621P00300000 | 2024-04-12 9:54AM EDT | 300.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 50.93% |
| MSCI240621P00350000 | 2023-11-27 11:48AM EDT | 350.00 | 1.70 | 0.10 | 10.00 | 0.00 | - | - | 2 | 63.31% |
| MSCI240621P00370000 | 2024-04-23 9:30AM EDT | 370.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 53.74% |
| MSCI240621P00380000 | 2024-04-24 10:56AM EDT | 380.00 | 1.36 | 0.00 | 1.60 | 0.00 | - | 1 | 111 | 37.51% |
| MSCI240621P00390000 | 2024-04-26 3:51PM EDT | 390.00 | 1.22 | 0.05 | 2.00 | -0.36 | -22.78% | 5 | 49 | 35.83% |
| MSCI240621P00400000 | 2024-04-26 3:51PM EDT | 400.00 | 1.50 | 1.20 | 1.50 | -0.25 | -14.29% | 9 | 53 | 30.18% |
| MSCI240621P00410000 | 2024-04-26 1:25PM EDT | 410.00 | 1.85 | 0.80 | 3.80 | -0.35 | -15.91% | 2 | 28 | 34.38% |
| MSCI240621P00420000 | 2024-04-26 2:16PM EDT | 420.00 | 2.30 | 1.50 | 2.75 | -0.40 | -14.81% | 15 | 84 | 27.58% |
| MSCI240621P00430000 | 2024-04-26 3:14PM EDT | 430.00 | 3.12 | 3.00 | 3.20 | -1.46 | -31.88% | 83 | 231 | 25.03% |
| MSCI240621P00440000 | 2024-04-26 3:14PM EDT | 440.00 | 4.32 | 0.25 | 8.60 | -2.26 | -34.35% | 6 | 19 | 31.63% |
| MSCI240621P00450000 | 2024-04-26 12:23PM EDT | 450.00 | 6.20 | 5.80 | 6.40 | -2.40 | -27.91% | 5 | 29 | 23.13% |
| MSCI240621P00460000 | 2024-04-26 1:59PM EDT | 460.00 | 9.00 | 7.80 | 9.00 | -2.95 | -24.69% | 2 | 145 | 22.37% |
| MSCI240621P00470000 | 2024-04-26 12:55PM EDT | 470.00 | 13.45 | 11.80 | 12.40 | -3.65 | -21.35% | 2 | 35 | 21.60% |
| MSCI240621P00480000 | 2024-04-26 3:55PM EDT | 480.00 | 16.70 | 15.90 | 17.00 | -5.40 | -24.43% | 6 | 11 | 21.21% |
| MSCI240621P00490000 | 2024-04-23 9:34AM EDT | 490.00 | 29.05 | 21.50 | 22.80 | 0.00 | - | 1 | 3 | 21.11% |
| MSCI240621P00500000 | 2024-04-25 9:50AM EDT | 500.00 | 41.50 | 27.40 | 32.80 | 0.00 | - | 1 | 19 | 25.85% |
| MSCI240621P00510000 | 2024-04-22 3:49PM EDT | 510.00 | 20.00 | 32.00 | 40.00 | 0.00 | - | 1 | 9 | 25.78% |
| MSCI240621P00520000 | 2024-04-22 3:49PM EDT | 520.00 | 24.80 | 40.00 | 49.00 | 0.00 | - | 2 | 26 | 27.81% |
| MSCI240621P00530000 | 2024-04-09 12:19PM EDT | 530.00 | 16.38 | 49.00 | 58.00 | 0.00 | - | 1 | 38 | 29.36% |
| MSCI240621P00540000 | 2024-04-24 9:57AM EDT | 540.00 | 82.45 | 58.00 | 66.50 | 0.00 | - | 1 | 24 | 29.35% |
| MSCI240621P00550000 | 2024-04-23 12:49PM EDT | 550.00 | 106.25 | 68.30 | 75.80 | 0.00 | - | 1 | 57 | 30.50% |
| MSCI240621P00560000 | 2024-04-05 11:03AM EDT | 560.00 | 37.00 | 78.30 | 86.00 | 0.00 | - | 1 | 2 | 33.66% |
| MSCI240621P00570000 | 2024-03-20 3:13PM EDT | 570.00 | 32.10 | 61.70 | 69.00 | 0.00 | - | 1 | 30 | 0.00% |
| MSCI240621P00580000 | 2024-02-20 11:14AM EDT | 580.00 | 41.60 | 33.80 | 36.90 | 0.00 | - | 2 | 2 | 0.00% |
| MSCI240621P00610000 | 2024-02-12 3:12PM EDT | 610.00 | 38.90 | 56.40 | 63.00 | 0.00 | - | - | 100 | 0.00% |
| MSCI240621P00780000 | 2024-01-30 10:31AM EDT | 780.00 | 190.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.