MSCI - MSCI Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 October 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI181019C001500002018-10-12 10:08AM EDT150.006.404.906.10-3.70-6752.66%
MSCI181019C001550002018-10-12 11:46PM EDT155.002.332.002.600.00-1042.36%
MSCI181019C001600002018-10-12 1:28PM EDT160.000.930.300.95-22.07-2,373.12%1241.55%
MSCI181019C001650002018-10-11 2:29PM EDT165.000.300.051.95-1.05-350.00%1160.64%
MSCI181019C001700002018-10-11 3:58PM EDT170.000.100.000.45-0.25-250.00%202252.34%
MSCI181019C001750002018-10-08 3:44PM EDT175.000.100.004.700.00-7159121.44%
MSCI181019C001800002018-10-09 1:44PM EDT180.000.050.004.600.00-565136.08%
MSCI181019C001850002018-10-11 12:34PM EDT185.000.250.000.75+0.15+60.00%22594.24%
MSCI181019C001900002018-10-11 2:33PM EDT190.000.050.004.600.00-217164.50%
MSCI181019C001950002018-10-01 12:53PM EDT195.000.100.000.050.00-19678.13%
MSCI181019C002000002018-10-01 1:04PM EDT200.000.500.004.700.00-26191.26%
Putsfor19 October 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI181019P001500002018-10-11 10:54AM EDT150.001.251.151.950.00-5750.98%
MSCI181019P001550002018-10-11 1:04PM EDT155.003.292.753.700.00-1344.31%
MSCI181019P001600002018-10-11 2:26PM EDT160.007.726.007.800.00-44056.74%
MSCI181019P001650002018-10-12 9:40AM EDT165.0010.639.3013.20+3.88+34.58%13583.98%
MSCI181019P001700002018-10-10 1:03PM EDT170.009.0112.7016.400.00-112060.94%
MSCI181019P001750002018-10-09 12:56PM EDT175.008.0217.7021.300.00-21369.73%
MSCI181019P001800002018-10-08 10:31AM EDT180.0012.0822.7026.000.00-5057.81%
MSCI181019P001850002018-09-21 11:53PM EDT185.008.6027.7031.900.00-20116.06%