Singapore markets closed

MSCI Inc. (MSCI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
506.71+5.59 (+1.12%)
At close: 04:03PM EDT
505.50 -1.21 (-0.24%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI220819C004000002022-08-10 3:54PM EDT400.00111.00102.60111.000.00-1074.22%
MSCI220819C004100002022-07-01 10:44AM EDT410.0024.7968.8077.000.00-210.00%
MSCI220819C004300002022-07-28 1:11PM EDT430.0045.2972.8081.400.00-1065.92%
MSCI220819C004400002022-08-03 2:37PM EDT440.0058.0962.6070.900.00-20100.37%
MSCI220819C004500002022-08-09 9:54AM EDT450.0047.0452.6061.000.00-12189.64%
MSCI220819C004600002022-08-01 10:12AM EDT460.0026.7542.6050.900.00-1877.43%
MSCI220819C004700002022-08-05 10:58AM EDT470.0025.0533.5040.800.00-2605965.15%
MSCI220819C004800002022-07-28 11:26AM EDT480.009.0023.5032.000.00-61059.53%
MSCI220819C004900002022-08-08 9:33AM EDT490.0017.6815.0023.800.00-11654.44%
MSCI220819C005000002022-08-12 12:04PM EDT500.009.707.0016.60-1.21-11.09%13950.39%
MSCI220819C005100002022-08-11 12:09PM EDT510.006.602.807.600.00-2435.19%
MSCI220819C005200002022-08-11 1:59PM EDT520.003.300.054.800.00-3538.40%
MSCI220819C005300002022-08-08 11:14AM EDT530.002.350.003.800.00-1245.36%
MSCI220819C005700002022-07-26 3:05PM EDT570.000.050.004.800.00--472.17%
MSCI220819C005800002022-06-30 3:08PM EDT580.000.650.004.800.00--179.66%
MSCI220819C005900002022-08-11 1:53PM EDT590.000.150.000.300.00-112452.44%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI220819P002000002022-07-18 11:23AM EDT200.000.150.000.050.00-4235234.38%
MSCI220819P002100002022-07-07 12:46PM EDT210.000.550.000.600.00-435283.98%
MSCI220819P002200002022-07-07 10:51AM EDT220.000.510.004.800.00-934368.46%
MSCI220819P002300002022-07-11 3:53PM EDT230.000.150.004.800.00-441350.83%
MSCI220819P002400002022-07-11 3:52PM EDT240.000.150.004.800.00-45333.94%
MSCI220819P002500002022-07-20 1:27PM EDT250.000.050.004.800.00-615317.72%
MSCI220819P002600002022-07-20 1:27PM EDT260.000.050.004.800.00-25302.15%
MSCI220819P002900002022-07-26 3:04PM EDT290.000.050.004.800.00--10258.67%
MSCI220819P003000002022-07-27 10:51AM EDT300.000.050.004.800.00-2943245.12%
MSCI220819P003100002022-06-17 10:52AM EDT310.006.520.054.800.00-11232.45%
MSCI220819P003200002022-07-26 12:55PM EDT320.000.100.004.800.00-12219.19%
MSCI220819P003300002022-08-08 2:18PM EDT330.000.050.004.700.00-5252205.86%
MSCI220819P003400002022-08-08 2:17PM EDT340.000.050.000.400.00-1718130.66%
MSCI220819P003500002022-08-08 10:50AM EDT350.000.050.000.400.00-69122.07%
MSCI220819P003600002022-08-03 12:37PM EDT360.000.050.004.800.00-24171.24%
MSCI220819P003700002022-07-20 12:41PM EDT370.003.150.004.800.00-23159.91%
MSCI220819P003800002022-07-26 10:44AM EDT380.002.000.004.800.00-13148.80%
MSCI220819P003900002022-08-01 10:19AM EDT390.000.960.004.800.00-13137.89%
MSCI220819P004000002022-08-01 3:23PM EDT400.001.000.004.800.00-17127.15%
MSCI220819P004100002022-08-01 12:28PM EDT410.000.600.004.800.00-22116.55%
MSCI220819P004200002022-07-29 1:55PM EDT420.002.100.000.500.00-1501169.04%
MSCI220819P004300002022-07-26 9:43AM EDT430.0012.250.004.800.00-71195.68%
MSCI220819P004400002022-08-01 10:16AM EDT440.002.800.000.000.00-33125.00%
MSCI220819P004500002022-08-10 11:01AM EDT450.000.800.004.800.00-1675.02%
MSCI220819P004600002022-08-05 3:45PM EDT460.003.000.004.300.00-17617962.60%
MSCI220819P004700002022-08-08 10:50AM EDT470.003.000.002.250.00-2553.04%
MSCI220819P004800002022-08-08 2:54PM EDT480.004.600.004.000.00-15252.73%
MSCI220819P004900002022-08-11 11:56AM EDT490.003.500.004.800.00-218444.08%
MSCI220819P005000002022-08-08 10:50AM EDT500.0010.201.406.200.00-2335.61%