MSCI - MSCI Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 July 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI180720C001100002018-06-01 11:45PM EDT110.0049.7053.4056.200.00-110.00%
MSCI180720C001500002018-05-31 10:19AM EDT150.0014.0014.5015.900.00-200.00%
MSCI180720C001550002018-06-13 2:02PM EDT155.0019.4017.5019.50+7.50+63.03%11738.28%
MSCI180720C001600002018-06-14 2:35PM EDT160.0014.2913.0014.300.00-5110329.27%
MSCI180720C001650002018-06-15 11:56AM EDT165.008.528.909.80-0.97-10.22%214724.67%
MSCI180720C001700002018-06-15 11:57AM EDT170.005.055.406.00-0.95-15.83%610521.85%
MSCI180720C001750002018-06-15 11:06AM EDT175.002.602.803.30-0.50-16.13%28720.77%
MSCI180720C001800002018-06-15 9:49AM EDT180.001.201.001.75-0.20-14.29%52121.13%
MSCI180720C001850002018-06-14 3:49PM EDT185.000.650.450.850.00-139721.44%
MSCI180720C001900002018-06-15 1:30PM EDT190.000.300.150.70+0.10+50.00%64025.34%
Putsfor20 July 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI180720P001400002018-06-13 7:23PM EDT140.000.050.000.200.00-80037.11%
MSCI180720P001450002018-06-13 3:56PM EDT145.000.200.000.30-0.33-62.26%68634.33%
MSCI180720P001550002018-06-06 10:30AM EDT155.001.250.751.350.00-427034.97%
MSCI180720P001600002018-06-13 3:19PM EDT160.000.830.550.90-0.27-24.55%12124.12%
MSCI180720P001650002018-06-12 2:05PM EDT165.002.101.251.950.00-166324.09%
MSCI180720P001700002018-06-14 12:07PM EDT170.002.802.402.800.00-46619.59%