Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,885.07 -1,989.57 (-3.16%) CMC Crypto 200
1,259.56 -98.45 (-7.25%)
MSCI Inc. (MSCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240517C00300000 | 2024-04-24 9:31AM EDT | 300.00 | 158.54 | 180.60 | 190.00 | 0.00 | - | - | 0 | 138.09% |
| MSCI240517C00400000 | 2024-04-24 9:31AM EDT | 400.00 | 53.93 | 81.40 | 90.00 | 0.00 | - | - | 1 | 74.46% |
| MSCI240517C00410000 | 2024-04-24 9:31AM EDT | 410.00 | 44.78 | 72.00 | 80.00 | 0.00 | - | - | 2 | 72.05% |
| MSCI240517C00430000 | 2024-05-09 12:49PM EDT | 430.00 | 53.00 | 52.30 | 60.00 | 0.00 | - | 1 | 8 | 57.01% |
| MSCI240517C00440000 | 2024-04-29 9:35AM EDT | 440.00 | 43.10 | 42.20 | 49.70 | 0.00 | - | 6 | 18 | 75.44% |
| MSCI240517C00450000 | 2024-05-03 3:55PM EDT | 450.00 | 21.18 | 32.10 | 39.90 | 0.00 | - | 1 | 62 | 64.98% |
| MSCI240517C00460000 | 2024-05-08 2:39PM EDT | 460.00 | 15.62 | 22.30 | 29.80 | 0.00 | - | 16 | 78 | 52.49% |
| MSCI240517C00470000 | 2024-05-08 2:49PM EDT | 470.00 | 8.30 | 13.20 | 19.70 | 0.00 | - | 19 | 51 | 39.47% |
| MSCI240517C00480000 | 2024-05-10 2:12PM EDT | 480.00 | 9.40 | 7.50 | 9.30 | +2.60 | +38.24% | 3 | 78 | 23.97% |
| MSCI240517C00490000 | 2024-05-10 9:39AM EDT | 490.00 | 0.30 | 2.60 | 3.70 | -2.50 | -89.29% | 1 | 27 | 21.53% |
| MSCI240517C00500000 | 2024-05-10 10:43AM EDT | 500.00 | 1.40 | 0.60 | 1.80 | +0.40 | +40.00% | 2 | 719 | 24.96% |
| MSCI240517C00510000 | 2024-05-09 1:01PM EDT | 510.00 | 0.40 | 0.05 | 2.35 | 0.00 | - | 1 | 716 | 37.71% |
| MSCI240517C00520000 | 2024-05-10 3:38PM EDT | 520.00 | 0.35 | 0.05 | 0.40 | +0.05 | +16.67% | 4 | 86 | 29.83% |
| MSCI240517C00530000 | 2024-05-10 2:01PM EDT | 530.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 63 | 36.23% |
| MSCI240517C00540000 | 2024-04-30 10:30AM EDT | 540.00 | 2.38 | 0.00 | 0.50 | 0.00 | - | 5 | 52 | 44.09% |
| MSCI240517C00550000 | 2024-05-09 12:49PM EDT | 550.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 238 | 50.07% |
| MSCI240517C00560000 | 2024-04-24 1:23PM EDT | 560.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 2 | 15 | 53.76% |
| MSCI240517C00570000 | 2024-04-22 3:53PM EDT | 570.00 | 3.61 | 0.00 | 3.60 | 0.00 | - | 2 | 10 | 79.10% |
| MSCI240517C00580000 | 2024-04-23 1:58PM EDT | 580.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 4 | 15 | 91.38% |
| MSCI240517C00590000 | 2024-04-09 11:05AM EDT | 590.00 | 8.50 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 97.78% |
| MSCI240517C00600000 | 2024-05-01 10:01AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 164 | 53.52% |
| MSCI240517C00610000 | 2024-03-22 10:45AM EDT | 610.00 | 7.79 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 109.94% |
| MSCI240517C00620000 | 2024-03-19 12:56PM EDT | 620.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 115.75% |
| MSCI240517C00650000 | 2024-03-18 2:57PM EDT | 650.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | - | 9 | 132.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI240517P00360000 | 2024-04-24 2:06PM EDT | 360.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | - | 5 | 95.21% |
| MSCI240517P00380000 | 2024-04-24 9:48AM EDT | 380.00 | 0.75 | 0.00 | 0.40 | 0.00 | - | - | 9 | 78.52% |
| MSCI240517P00390000 | 2024-04-24 12:56PM EDT | 390.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | - | 3 | 68.46% |
| MSCI240517P00400000 | 2024-05-01 12:55PM EDT | 400.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 65.92% |
| MSCI240517P00410000 | 2024-04-30 1:56PM EDT | 410.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 3 | 8 | 91.32% |
| MSCI240517P00420000 | 2024-05-10 2:44PM EDT | 420.00 | 0.20 | 0.00 | 1.00 | -0.02 | -9.09% | 7 | 69 | 57.52% |
| MSCI240517P00430000 | 2024-05-09 12:20PM EDT | 430.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| MSCI240517P00440000 | 2024-05-09 11:23AM EDT | 440.00 | 0.34 | 0.30 | 9.70 | 0.00 | - | 7 | 62 | 78.20% |
| MSCI240517P00450000 | 2024-05-09 1:48PM EDT | 450.00 | 0.65 | 0.40 | 0.90 | 0.00 | - | 7 | 73 | 38.60% |
| MSCI240517P00460000 | 2024-05-10 11:58AM EDT | 460.00 | 1.20 | 0.50 | 1.55 | 0.00 | - | 1 | 84 | 34.83% |
| MSCI240517P00470000 | 2024-05-10 3:36PM EDT | 470.00 | 1.51 | 1.00 | 2.40 | -0.69 | -31.36% | 2 | 91 | 29.29% |
| MSCI240517P00480000 | 2024-05-10 12:27PM EDT | 480.00 | 4.10 | 3.00 | 4.40 | -0.90 | -18.00% | 2 | 81 | 25.00% |
| MSCI240517P00490000 | 2024-05-10 2:02PM EDT | 490.00 | 8.70 | 7.90 | 9.80 | -6.28 | -41.92% | 3 | 7 | 26.44% |
| MSCI240517P00500000 | 2024-05-06 10:34AM EDT | 500.00 | 22.60 | 14.10 | 20.00 | 0.00 | - | 1 | 5 | 40.53% |
| MSCI240517P00510000 | 2024-05-06 10:33AM EDT | 510.00 | 33.33 | 23.30 | 28.90 | 0.00 | - | 1 | 39 | 46.70% |
| MSCI240517P00520000 | 2024-04-24 1:12PM EDT | 520.00 | 51.19 | 32.10 | 39.00 | 0.00 | - | 1 | 2 | 57.12% |
| MSCI240517P00530000 | 2024-04-25 3:17PM EDT | 530.00 | 62.00 | 41.00 | 49.00 | 0.00 | - | 1 | 2 | 66.31% |
| MSCI240517P00540000 | 2024-04-19 3:19PM EDT | 540.00 | 39.03 | 51.90 | 59.00 | 0.00 | - | 10 | 1 | 74.95% |
| MSCI240517P00550000 | 2024-04-15 12:31PM EDT | 550.00 | 38.00 | 62.00 | 69.00 | 0.00 | - | 1 | 0 | 52.73% |
| MSCI240517P00560000 | 2024-04-24 11:10AM EDT | 560.00 | 95.16 | 71.00 | 80.00 | 0.00 | - | 1 | 0 | 58.72% |
| MSCI240517P00570000 | 2024-03-26 11:49AM EDT | 570.00 | 30.30 | 101.00 | 110.90 | 0.00 | - | 1 | 2 | 183.04% |
| MSCI240517P00580000 | 2024-03-25 10:40AM EDT | 580.00 | 39.30 | 109.10 | 119.90 | 0.00 | - | 3 | 0 | 186.01% |
| MSCI240517P00680000 | 2024-05-02 1:44PM EDT | 680.00 | 211.46 | 191.00 | 200.50 | 0.00 | - | - | 1 | 123.93% |
| MSCI240517P00740000 | 2024-04-23 1:29PM EDT | 740.00 | 297.81 | 251.10 | 260.00 | 0.00 | - | - | 0 | 143.36% |
| MSCI240517P00750000 | 2024-04-23 1:29PM EDT | 750.00 | 307.90 | 261.00 | 270.00 | 0.00 | - | - | 0 | 145.56% |
© 2024 Yahoo. All rights reserved.