MSCI - MSCI Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 December 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI181221C001000002018-12-10 2:30PM EST100.0049.8048.2052.800.00-11130.47%
MSCI181221C001100002018-11-01 3:36PM EST110.0049.3938.1042.800.00-1150.00%
MSCI181221C001150002018-12-10 10:12AM EST115.0034.5033.1037.900.00-1189.84%
MSCI181221C001200002018-09-21 10:53PM EST120.0055.7928.2032.800.00-1176.95%
MSCI181221C001350002018-11-01 3:36PM EST135.0017.7014.6016.300.00-6673.93%
MSCI181221C001400002018-09-21 2:34PM EST140.0037.6010.0012.100.00-22471.68%
MSCI181221C001450002018-11-21 3:37PM EST145.006.645.706.800.00-1345.04%
MSCI181221C001500002018-12-11 3:35PM EST150.005.202.353.400.00-36241.26%
MSCI181221C001550002018-12-11 11:46AM EST155.001.950.651.150.00-113636.72%
MSCI181221C001600002018-12-14 12:26PM EST160.000.200.000.30-0.50-71.43%51435.89%
MSCI181221C001650002018-12-07 9:39AM EST165.000.350.000.750.00-206251.22%
MSCI181221C001700002018-12-03 2:22PM EST170.000.500.000.750.00-1514063.28%
MSCI181221C001750002018-11-07 3:40PM EST175.000.210.000.300.00-11062.60%
MSCI181221C001800002018-10-31 10:57AM EST180.000.520.000.500.00-114578.71%
MSCI181221C001850002018-10-25 8:33AM EST185.000.250.000.750.00-44495.02%
MSCI181221C001900002018-10-29 10:56AM EST190.000.100.000.750.00-4090104.59%
MSCI181221C001950002018-10-11 12:51PM EST195.000.150.000.750.00-1,100.00%36113.67%
MSCI181221C002000002018-10-11 12:31PM EST200.000.150.000.750.00-200.00%173122.46%
Putsfor21 December 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI181221P000750002018-08-24 10:50PM EST75.000.100.000.750.00-1010279.88%
MSCI181221P000850002018-11-01 3:36PM EST85.000.450.000.750.00-55234.77%
MSCI181221P000950002018-12-10 9:30AM EST95.000.100.000.050.00-1113134.38%
MSCI181221P001000002018-11-02 12:09PM EST100.000.250.000.050.00-1323121.09%
MSCI181221P001100002018-11-26 10:58AM EST110.000.150.001.850.00-11169.19%
MSCI181221P001150002018-11-08 11:49AM EST115.000.250.000.750.00-11123.05%
MSCI181221P001200002018-11-16 10:57AM EST120.000.250.000.750.00-215106.64%
MSCI181221P001250002018-10-29 8:42AM EST125.002.200.000.750.00-528290.63%
MSCI181221P001300002018-12-07 9:31AM EST130.000.300.000.750.00-11874.90%
MSCI181221P001350002018-12-04 10:04AM EST135.000.500.150.300.00-262852.83%
MSCI181221P001400002018-12-04 10:04AM EST140.000.650.100.600.00-117249.76%
MSCI181221P001450002018-12-13 1:53PM EST145.000.660.051.250.00-164143.41%
MSCI181221P001500002018-12-14 11:11AM EST150.002.301.902.80+0.87+60.84%820339.31%
MSCI181221P001550002018-12-04 1:28PM EST155.003.104.906.200.00-526744.29%
MSCI181221P001600002018-11-21 11:07AM EST160.0013.969.2010.700.00-214154.93%
MSCI181221P001650002018-12-10 9:59AM EST165.0015.2812.8016.700.00-104589.43%
MSCI181221P001700002018-12-10 9:59AM EST170.0020.2818.0021.600.00-101458.01%
MSCI181221P001750002018-11-06 9:30AM EST175.0030.0023.3027.000.00-2082.86%
MSCI181221P001800002018-11-07 3:56PM EST180.0028.5028.4031.500.00-1086.23%
MSCI181221P001850002018-09-04 12:50PM EST185.009.7032.9036.800.00-1091.11%