Singapore markets close in 2 hours 57 minutes

MSCI Inc. (MSCI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
507.07+6.25 (+1.25%)
At close: 04:03PM EST
504.08 -2.99 (-0.59%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI220218C004400002022-01-18 12:09AM EST440.00100.5067.5075.700.00-1150.57%
MSCI220218C005000002022-01-21 12:36PM EST500.0028.4022.2030.000.00-101050.09%
MSCI220218C005200002022-01-24 3:40PM EST520.0015.4013.5017.50+0.79+5.41%12343.67%
MSCI220218C005300002022-01-24 3:22PM EST530.0011.208.7014.50+0.60+5.66%61144.84%
MSCI220218C005400002022-01-20 3:33PM EST540.0012.576.3011.400.00-3744.70%
MSCI220218C005500002022-01-24 10:33AM EST550.004.904.307.80-27.60-84.92%1442.12%
MSCI220218C005600002022-01-24 3:21PM EST560.003.802.055.30-3.10-44.93%4240.51%
MSCI220218C005700002022-01-20 2:41PM EST570.005.900.754.000.00--140.89%
MSCI220218C005800002022-01-19 12:11PM EST580.003.700.304.400.00--346.22%
MSCI220218C005900002021-12-21 12:31PM EST590.0031.050.252.950.00--144.73%
MSCI220218C006000002022-01-13 2:51PM EST600.004.000.104.600.00-5854.53%
MSCI220218C006200002022-01-24 1:51PM EST620.001.000.202.70-2.40-70.59%3653.72%
MSCI220218C006300002022-01-11 11:10AM EST630.002.690.004.800.00-1255.33%
MSCI220218C006400002022-01-11 11:10AM EST640.002.110.004.800.00-1458.33%
MSCI220218C006500002021-12-16 10:56AM EST650.0016.200.104.800.00--361.51%
MSCI220218C007000002021-12-30 2:49PM EST700.003.200.004.800.00--274.71%
MSCI220218C007500002022-01-21 10:54AM EST750.000.150.000.200.00-4455.66%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI220218P004200002022-01-24 9:44AM EST420.006.002.204.80+3.85+179.07%5157.54%
MSCI220218P004300002022-01-21 2:56PM EST430.004.002.606.000.00-5555.37%
MSCI220218P004400002022-01-21 10:03AM EST440.009.404.006.70+4.10+77.36%5153.46%
MSCI220218P004600002022-01-18 12:09AM EST460.003.006.409.300.00-4452.44%
MSCI220218P004700002022-01-21 3:08PM EST470.0010.808.1011.500.00-1750.90%
MSCI220218P004800002022-01-24 10:47AM EST480.0023.1711.0014.20+10.01+76.06%41049.50%
MSCI220218P004900002022-01-24 10:59AM EST490.0028.6914.7017.30+18.49+181.27%5647.89%
MSCI220218P005000002022-01-24 9:30AM EST500.0034.4117.1021.20+13.65+65.75%22146.77%
MSCI220218P005100002022-01-20 3:26PM EST510.0016.6021.4025.800.00-3645.81%
MSCI220218P005200002022-01-21 3:54PM EST520.0030.9026.0031.100.00-1544.95%
MSCI220218P005300002022-01-19 3:50PM EST530.0028.3533.4041.000.00-91551.88%
MSCI220218P005400002022-01-18 3:15PM EST540.0033.5039.0047.500.00-11451.30%
MSCI220218P005500002022-01-14 10:52AM EST550.0041.5047.6055.400.00-1252.67%
MSCI220218P005600002022-01-20 10:47AM EST560.0073.7055.9062.90+32.70+79.76%141752.31%
MSCI220218P005700002022-01-19 2:40PM EST570.0056.6064.0071.800.00-11654.48%
MSCI220218P005800002022-01-14 9:47AM EST580.0060.0071.0080.500.00-1755.59%
MSCI220218P005900002022-01-21 10:04AM EST590.0084.1780.2090.000.00-1458.40%
MSCI220218P006000002022-01-18 10:15AM EST600.0086.8089.7099.500.00-1160.93%
MSCI220218P006100002021-12-27 12:02PM EST610.0027.1299.40109.000.00--163.17%
MSCI220218P006200002021-12-29 9:43AM EST620.0027.90109.60118.500.00--165.12%
MSCI220218P006700002022-01-06 3:18PM EST670.00107.10158.60168.500.00-4752.44%