MSCI - MSCI Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI190621C001250002019-05-15 3:27PM EDT125.0096.7691.9096.400.00-2296.58%
MSCI190621C001350002019-05-15 3:28PM EDT135.0086.8382.0086.500.00-6088.67%
MSCI190621C001400002019-05-15 3:29PM EDT140.0081.6476.7081.500.00-3076.76%
MSCI190621C001500002019-05-15 3:29PM EDT150.0071.7767.0071.500.00-11071.53%
MSCI190621C001550002019-05-15 3:30PM EDT155.0066.7762.1066.800.00-15071.26%
MSCI190621C001600002019-04-29 9:30AM EDT160.0066.2057.1061.800.00-4065.70%
MSCI190621C001650002019-05-16 1:00PM EDT165.0062.2552.2056.500.00-1458.15%
MSCI190621C001700002019-05-13 9:35AM EDT170.0052.2147.7051.500.00-42457.57%
MSCI190621C001750002019-05-13 9:35AM EDT175.0045.2042.4046.400.00-416071.83%
MSCI190621C001800002019-05-13 1:59PM EDT180.0032.8038.1042.100.00-16853.02%
MSCI190621C001850002019-04-10 3:29PM EDT185.0032.0037.7041.700.00-13180.59%
MSCI190621C001900002019-05-21 3:46PM EDT190.0037.3028.2030.400.00-36544.25%
MSCI190621C001950002019-05-22 2:01PM EDT195.0031.7425.0026.000.00-224342.77%
MSCI190621C002000002019-05-09 3:43PM EDT200.0023.2519.3021.000.00-115436.39%
MSCI190621C002100002019-05-17 12:19PM EDT210.0017.5211.1012.900.00-110832.38%
MSCI190621C002200002019-05-24 2:28PM EDT220.005.005.105.90-0.40-7.41%3823426.62%
MSCI190621C002300002019-05-24 10:29AM EDT230.002.001.852.00+0.05+2.56%621124.18%
Putsfor21 June 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI190621P000900002019-02-13 1:18PM EDT90.001.000.000.750.00-010152.64%
MSCI190621P001100002019-01-28 3:49PM EDT110.000.600.001.650.00-1100137.70%
MSCI190621P001150002019-02-19 1:09AM EDT115.000.330.001.700.00-33130.52%
MSCI190621P001200002019-02-13 1:18PM EDT120.001.050.000.750.00-2011107.03%
MSCI190621P001300002019-02-13 1:18PM EDT130.004.700.000.750.00-05794.24%
MSCI190621P001350002019-05-14 9:30AM EDT135.000.100.000.000.00-130825.00%
MSCI190621P001400002019-05-21 10:41AM EDT140.000.050.000.000.00-191025.00%
MSCI190621P001450002019-03-27 12:29PM EDT145.000.900.004.000.00-16107.45%
MSCI190621P001500002019-03-14 10:56AM EDT150.001.250.000.750.00-6117671.09%
MSCI190621P001550002019-04-22 2:31PM EDT155.000.050.000.750.00-2511865.77%
MSCI190621P001600002019-05-06 2:26PM EDT160.000.150.000.550.00-87257.47%
MSCI190621P001650002019-05-20 1:42PM EDT165.000.350.000.000.00-21525.00%
MSCI190621P001700002019-04-22 3:15PM EDT170.000.510.000.750.00-104850.44%
MSCI190621P001750002019-05-14 9:40AM EDT175.000.500.000.000.00-1312.50%
MSCI190621P001850002019-05-15 9:32AM EDT185.000.750.350.550.00-23138.87%
MSCI190621P001900002019-05-23 2:41PM EDT190.000.900.450.700.00-114935.82%
MSCI190621P002100002019-05-24 1:51PM EDT210.003.402.803.00-0.20-5.56%27627.41%
MSCI190621P002400002019-05-16 1:03PM EDT240.0014.8720.7023.600.00-1137.61%