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
63,013.72 -1,428.11 (-2.22%) 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:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI241220C00420000 | 2023-11-17 3:21PM EDT | 420.00 | 138.40 | 138.20 | 144.90 | 0.00 | - | 2 | 2 | 77.59% |
| MSCI241220C00490000 | 2023-12-08 4:23PM EDT | 490.00 | 74.50 | 93.20 | 102.80 | 0.00 | - | - | 0 | 67.54% |
| MSCI241220C00500000 | 2024-04-26 3:57PM EDT | 500.00 | 36.75 | 35.20 | 40.40 | +3.75 | +11.36% | 3 | 15 | 32.31% |
| MSCI241220C00520000 | 2024-04-26 10:31AM EDT | 520.00 | 25.00 | 23.70 | 32.40 | +1.00 | +4.17% | 5 | 9 | 31.67% |
| MSCI241220C00530000 | 2024-04-26 3:51PM EDT | 530.00 | 24.50 | 23.10 | 27.40 | -64.58 | -72.50% | 3 | 4 | 30.38% |
| MSCI241220C00540000 | 2024-04-23 3:59PM EDT | 540.00 | 13.00 | 17.50 | 26.00 | 0.00 | - | 3 | 17 | 31.35% |
| MSCI241220C00550000 | 2024-04-24 10:37AM EDT | 550.00 | 13.60 | 14.70 | 22.50 | 0.00 | - | 5 | 147 | 30.70% |
| MSCI241220C00560000 | 2024-04-23 10:20AM EDT | 560.00 | 12.00 | 13.10 | 20.00 | 0.00 | - | 1 | 11 | 30.58% |
| MSCI241220C00570000 | 2024-03-28 10:46AM EDT | 570.00 | 54.99 | 10.50 | 18.00 | 0.00 | - | 1 | 40 | 30.67% |
| MSCI241220C00580000 | 2024-04-23 11:48AM EDT | 580.00 | 7.67 | 7.00 | 16.00 | 0.00 | - | 2 | 19 | 30.60% |
| MSCI241220C00590000 | 2024-04-23 1:26PM EDT | 590.00 | 6.00 | 5.20 | 14.10 | 0.00 | - | 1 | 17 | 30.46% |
| MSCI241220C00600000 | 2024-04-23 9:59AM EDT | 600.00 | 6.70 | 7.30 | 9.90 | 0.00 | - | 1 | 53 | 27.99% |
| MSCI241220C00610000 | 2024-04-24 12:12PM EDT | 610.00 | 5.63 | 2.05 | 10.00 | 0.00 | - | 2 | 36 | 29.34% |
| MSCI241220C00620000 | 2024-02-09 11:59AM EDT | 620.00 | 49.90 | 29.00 | 36.90 | 0.00 | - | 1 | 89 | 52.04% |
| MSCI241220C00640000 | 2024-02-12 12:27PM EDT | 640.00 | 46.20 | 27.40 | 34.00 | 0.00 | - | 2 | 89 | 50.31% |
| MSCI241220C00660000 | 2024-04-23 10:36AM EDT | 660.00 | 7.01 | 0.60 | 9.90 | 0.00 | - | 1 | 143 | 34.97% |
| MSCI241220C00680000 | 2024-02-02 12:40PM EDT | 680.00 | 33.90 | 16.00 | 23.90 | 0.00 | - | 5 | 23 | 49.97% |
| MSCI241220C00700000 | 2024-01-22 2:04PM EDT | 700.00 | 16.50 | 10.10 | 19.80 | 0.00 | - | 3 | 7 | 48.72% |
| MSCI241220C00720000 | 2024-04-08 3:50PM EDT | 720.00 | 9.00 | 0.00 | 4.80 | 0.00 | - | - | 3 | 34.07% |
| MSCI241220C00740000 | 2023-11-08 3:57PM EDT | 740.00 | 7.80 | 0.10 | 10.00 | 0.00 | - | 2 | 20 | 42.85% |
| MSCI241220C00780000 | 2023-09-26 10:11AM EDT | 780.00 | 10.10 | 1.00 | 10.50 | 0.00 | - | - | 1 | 46.87% |
| MSCI241220C00800000 | 2023-12-20 4:17PM EDT | 800.00 | 5.20 | 0.10 | 9.80 | 0.00 | - | 1 | 2 | 47.62% |
| MSCI241220C00820000 | 2023-10-31 1:28PM EDT | 820.00 | 4.68 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 49.42% |
| MSCI241220C00840000 | 2024-04-23 10:48AM EDT | 840.00 | 1.50 | 0.10 | 2.70 | 0.00 | - | 1 | 2 | 38.54% |
| MSCI241220C00860000 | 2024-04-23 10:55AM EDT | 860.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 44.39% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI241220P00240000 | 2024-01-29 1:28PM EDT | 240.00 | 3.43 | 0.00 | 9.60 | 0.00 | - | 1 | 6 | 57.79% |
| MSCI241220P00250000 | 2024-02-13 12:46PM EDT | 250.00 | 1.49 | 0.00 | 9.60 | 0.00 | - | 1 | 4 | 54.85% |
| MSCI241220P00260000 | 2023-12-14 10:50AM EDT | 260.00 | 1.80 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 52.03% |
| MSCI241220P00270000 | 2023-12-14 10:50AM EDT | 270.00 | 1.95 | 0.00 | 9.60 | 0.00 | - | 1 | 6 | 59.26% |
| MSCI241220P00280000 | 2024-04-23 9:30AM EDT | 280.00 | 3.90 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 46.68% |
| MSCI241220P00290000 | 2024-04-24 9:31AM EDT | 290.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 44.14% |
| MSCI241220P00300000 | 2024-04-24 9:31AM EDT | 300.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 41.68% |
| MSCI241220P00310000 | 2024-04-24 9:31AM EDT | 310.00 | 3.60 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 48.32% |
| MSCI241220P00320000 | 2023-12-12 1:27PM EDT | 320.00 | 4.10 | 0.10 | 10.00 | 0.00 | - | - | 1 | 45.62% |
| MSCI241220P00340000 | 2024-04-24 11:45AM EDT | 340.00 | 5.15 | 0.25 | 9.20 | 0.00 | - | 1 | 13 | 39.31% |
| MSCI241220P00350000 | 2024-04-24 11:45AM EDT | 350.00 | 5.74 | 1.65 | 9.40 | 0.00 | - | 1 | 7 | 37.10% |
| MSCI241220P00360000 | 2024-04-23 2:26PM EDT | 360.00 | 8.50 | 2.30 | 10.90 | 0.00 | - | 240 | 241 | 36.50% |
| MSCI241220P00370000 | 2024-04-26 2:59PM EDT | 370.00 | 7.45 | 3.70 | 12.00 | -2.42 | -24.52% | 1 | 11 | 35.27% |
| MSCI241220P00380000 | 2024-04-25 11:56AM EDT | 380.00 | 10.23 | 5.80 | 11.30 | 0.00 | - | 1 | 4 | 32.02% |
| MSCI241220P00390000 | 2024-04-23 2:05PM EDT | 390.00 | 16.06 | 6.80 | 15.00 | 0.00 | - | 2 | 43 | 33.29% |
| MSCI241220P00400000 | 2024-04-26 9:30AM EDT | 400.00 | 12.10 | 8.50 | 16.00 | -6.30 | -34.24% | 3 | 8 | 31.64% |
| MSCI241220P00410000 | 2024-04-26 10:44AM EDT | 410.00 | 14.80 | 11.10 | 17.80 | -6.36 | -30.06% | 5 | 16 | 30.60% |
| MSCI241220P00420000 | 2024-04-25 9:30AM EDT | 420.00 | 17.82 | 13.10 | 19.80 | 0.00 | - | 1 | 7 | 29.58% |
| MSCI241220P00430000 | 2024-04-26 10:12AM EDT | 430.00 | 21.00 | 15.40 | 23.00 | +0.10 | +0.48% | 3 | 5 | 29.31% |
| MSCI241220P00440000 | 2024-04-26 9:56AM EDT | 440.00 | 20.61 | 19.00 | 23.10 | -4.39 | -17.56% | 8 | 6 | 26.54% |
| MSCI241220P00450000 | 2024-04-25 12:44PM EDT | 450.00 | 27.35 | 21.10 | 28.70 | 0.00 | - | 9 | 31 | 27.58% |
| MSCI241220P00460000 | 2024-04-23 10:49AM EDT | 460.00 | 39.00 | 24.60 | 32.00 | 0.00 | - | 1 | 3 | 26.72% |
| MSCI241220P00470000 | 2024-04-25 10:45AM EDT | 470.00 | 37.70 | 28.40 | 36.00 | 0.00 | - | 1 | 28 | 26.11% |
| MSCI241220P00480000 | 2024-04-26 10:58AM EDT | 480.00 | 39.70 | 32.80 | 40.60 | -3.47 | -8.04% | 2 | 5 | 25.65% |
| MSCI241220P00490000 | 2024-04-17 2:41PM EDT | 490.00 | 32.00 | 37.60 | 46.00 | 0.00 | - | 14 | 71 | 25.46% |
| MSCI241220P00500000 | 2024-04-24 3:17PM EDT | 500.00 | 53.27 | 42.80 | 51.00 | 0.00 | - | 1 | 18 | 24.75% |
| MSCI241220P00510000 | 2024-04-24 3:17PM EDT | 510.00 | 59.52 | 48.70 | 55.90 | 0.00 | - | 1 | 38 | 23.70% |
| MSCI241220P00520000 | 2024-04-04 3:38PM EDT | 520.00 | 38.00 | 54.90 | 63.00 | 0.00 | - | 1 | 17 | 23.86% |
| MSCI241220P00530000 | 2024-04-24 3:17PM EDT | 530.00 | 73.65 | 60.00 | 69.00 | 0.00 | - | 3 | 111 | 22.99% |
| MSCI241220P00540000 | 2024-04-24 3:17PM EDT | 540.00 | 81.40 | 67.00 | 76.20 | 0.00 | - | 3 | 14 | 22.70% |
| MSCI241220P00550000 | 2024-04-18 9:53AM EDT | 550.00 | 62.99 | 75.10 | 84.00 | 0.00 | - | 1 | 23 | 22.61% |
| MSCI241220P00560000 | 2024-04-18 9:53AM EDT | 560.00 | 69.27 | 83.00 | 91.70 | 0.00 | - | 1 | 19 | 22.18% |
| MSCI241220P00570000 | 2024-01-30 1:28PM EDT | 570.00 | 37.00 | 43.00 | 49.70 | 0.00 | - | 1 | 7 | 0.00% |
| MSCI241220P00580000 | 2024-02-13 3:58PM EDT | 580.00 | 51.90 | 56.00 | 64.00 | 0.00 | - | 7 | 5 | 0.00% |
| MSCI241220P00600000 | 2024-03-07 2:36PM EDT | 600.00 | 72.00 | 72.20 | 79.80 | 0.00 | - | 3 | 9 | 0.00% |
| MSCI241220P00610000 | 2024-02-13 10:53AM EDT | 610.00 | 64.69 | 74.70 | 80.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSCI241220P00620000 | 2024-04-23 2:44PM EDT | 620.00 | 177.87 | 137.10 | 146.40 | 0.00 | - | 3 | 0 | 23.81% |
© 2024 Yahoo. All rights reserved.