MSCI - MSCI Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 December 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI171215C000600002017-06-16 10:49PM EST60.0045.5760.4064.400.00-110.00%
MSCI171215C000900002017-10-27 10:52AM EST90.0030.0028.1032.40+12.50+71.43%110.00%
MSCI171215C000950002017-10-13 10:52PM EST95.0026.8025.9029.600.00-10100.00%
MSCI171215C001000002017-10-23 12:19PM EST100.0022.3019.2021.900.00-590.00%
MSCI171215C001050002017-10-26 10:05AM EST105.0015.8013.7016.700.00-10180.00%
MSCI171215C001100002017-11-07 11:54AM EST110.0016.7814.3016.700.00-2690.00%
MSCI171215C001150002017-10-16 11:29AM EST115.0011.008.409.600.00-82100.00%
MSCI171215C001200002017-11-20 10:50AM EST120.008.630.000.000.00-100.00%
MSCI171215C001250002017-11-20 10:24AM EST125.004.500.000.000.00-500.00%
MSCI171215C001300002017-11-22 2:02PM EST130.001.400.000.00+0.15+12.00%901.56%
MSCI171215C001350002017-11-06 10:18AM EST135.000.760.251.250.00-51530.41%
MSCI171215C001400002017-11-06 10:18AM EST140.000.450.000.500.00-52530.37%
MSCI171215C001500002017-10-13 10:52PM EST150.000.580.000.800.00-1051.17%
Putsfor15 December 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI171215P000650002017-06-02 10:50PM EST65.000.900.001.000.00-1010153.61%
MSCI171215P000750002017-06-22 5:00PM EST75.000.600.101.400.00-55135.25%
MSCI171215P000850002017-08-25 12:12PM EST85.001.230.050.550.00-51390.04%
MSCI171215P000900002017-10-04 9:01AM EST90.000.300.150.650.00-11983.50%
MSCI171215P000950002017-11-08 3:26PM EST95.000.250.001.550.00-174383.84%
MSCI171215P001000002017-09-22 10:29AM EST100.001.000.301.050.00-104069.68%
MSCI171215P001050002017-10-03 9:27AM EST105.001.500.351.200.00-11360.62%
MSCI171215P001100002017-11-17 1:01PM EST110.000.350.000.55-0.05-12.50%14744.97%
MSCI171215P001150002017-10-30 11:11AM EST115.003.601.203.60+1.60+80.00%12658.45%
MSCI171215P001200002017-11-22 9:31AM EST120.000.400.000.00-3.20-88.89%106.25%
MSCI171215P001250002017-11-22 2:12PM EST125.001.400.000.000.00-1901.56%
MSCI171215P001300002017-11-22 11:47PM EST130.004.100.000.000.00-1200.00%