MSCI - MSCI Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 August 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI180817C001500002018-07-27 5:58PM EDT150.0023.5020.8024.200.00-200.00%
MSCI180817C001600002018-08-08 10:46AM EDT160.0012.2212.6014.30-1.33-9.82%150.00%
MSCI180817C001650002018-08-09 12:39PM EDT165.008.607.709.500.00-12620.00%
MSCI180817C001700002018-08-10 3:16PM EDT170.003.713.404.10+0.05+1.37%2600.00%
MSCI180817C001750002018-08-13 1:11PM EDT175.000.450.000.000.00-400.00%
MSCI180817C001800002018-08-14 3:42PM EDT180.000.100.000.000.00-406.25%
MSCI180817C001850002018-07-31 2:56PM EDT185.000.050.001.050.00-41551.17%
MSCI180817C001900002018-07-25 12:48PM EDT190.001.450.100.200.00-1751.37%
Putsfor17 August 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI180817P001450002018-07-20 11:44PM EDT145.000.430.250.350.00-11121.68%
MSCI180817P001500002018-08-01 12:24PM EDT150.000.850.050.300.00-557093.55%
MSCI180817P001550002018-08-10 2:43PM EDT155.000.050.000.10-0.12-70.59%12462.89%
MSCI180817P001600002018-08-14 1:12PM EDT160.000.050.000.000.00-4025.00%
MSCI180817P001650002018-08-13 3:58PM EDT165.000.250.000.000.00-40012.50%
MSCI180817P001700002018-08-06 1:15PM EDT170.002.910.401.000.00-22847.36%
MSCI180817P001750002018-08-14 3:39PM EDT175.001.400.000.000.00-200.78%
MSCI180817P001800002018-07-31 12:59PM EDT180.0014.5013.0016.200.00-44189.79%