MSCI - MSCI Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 March 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI190315C001000002019-01-02 10:46AM EST100.0050.3073.8078.300.00-01166.02%
MSCI190315C001150002019-02-19 2:42PM EST115.0059.7158.5063.400.00-11133.59%
MSCI190315C001300002019-02-20 1:57PM EST130.0044.8644.7046.70+0.26+0.58%91273.73%
MSCI190315C001400002018-11-02 8:33AM EST140.0014.0033.7038.500.00-0184.84%
MSCI190315C001450002019-02-20 2:12PM EST145.0029.7029.6031.40+20.86+235.97%200844.34%
MSCI190315C001500002019-02-20 2:12PM EST150.0024.7024.5026.50+1.76+7.67%20020240.19%
MSCI190315C001550002019-02-13 12:47PM EST155.0020.0020.0022.000.00-1641.16%
MSCI190315C001600002019-02-14 1:23PM EST160.0014.9815.3017.600.00-12539.65%
MSCI190315C001650002019-02-19 3:42PM EST165.0010.5010.6012.100.00-12926.56%
MSCI190315C001700002019-02-15 3:08PM EST170.006.857.007.900.00-27223.94%
MSCI190315C001750002019-02-20 1:25PM EST175.003.003.404.10-0.65-17.81%124720.01%
MSCI190315C001800002019-02-19 12:29PM EST180.001.371.301.700.00-110918.42%
MSCI190315C001850002019-02-20 3:46PM EST185.000.540.500.60-0.01-1.82%421618.29%
MSCI190315C001900002019-02-15 11:01AM EST190.000.160.000.350.00-12421.39%
MSCI190315C001950002018-10-12 1:34PM EST195.000.500.000.300.00-01225.86%
MSCI190315C002000002018-11-13 1:06PM EST200.000.160.000.300.00-02230.76%
MSCI190315C002100002018-11-13 1:06PM EST210.000.090.000.300.00-0539.75%
MSCI190315C002300002018-09-26 11:20AM EST230.000.600.000.300.00-0255.62%
Putsfor15 March 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI190315P000850002019-01-04 9:32AM EST85.000.450.000.300.00-1021127.34%
MSCI190315P000950002018-10-19 8:30AM EST95.000.700.000.300.00-030109.38%
MSCI190315P001000002018-08-03 10:52PM EST100.000.950.000.300.00-02101.17%
MSCI190315P001200002019-02-13 3:42PM EST120.000.100.000.100.00-12461.91%
MSCI190315P001250002019-01-14 10:43AM EST125.000.950.000.300.00-102064.65%
MSCI190315P001350002018-11-21 3:57PM EST135.004.500.000.350.00-0253.03%
MSCI190315P001400002019-01-22 3:05PM EST140.001.350.050.350.00-543752.73%
MSCI190315P001450002019-02-19 9:30AM EST145.000.130.000.400.00-226047.22%
MSCI190315P001500002019-02-20 9:39AM EST150.000.300.050.45+0.04+15.38%283041.46%
MSCI190315P001550002019-01-31 11:26AM EST155.002.100.250.450.00-3934.62%
MSCI190315P001600002019-02-19 11:46AM EST160.000.550.450.600.00-29529.88%
MSCI190315P001650002019-02-14 9:46AM EST165.001.500.550.950.00-91226.20%
MSCI190315P001700002019-02-11 9:47AM EST170.003.101.401.750.00-14023.67%
MSCI190315P001750002019-02-11 3:54PM EST175.006.332.903.400.00-153522.36%
MSCI190315P001800002019-01-30 2:00PM EST180.0019.005.506.500.00-33623.99%
MSCI190315P001850002018-12-10 3:32PM EST185.0035.009.2011.900.00-0036.04%