Singapore markets closed

MSCI Inc. (MSCI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
411.88-2.47 (-0.60%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI210219C003400002021-01-19 12:03AM EST340.0084.0068.8078.500.00--173.14%
MSCI210219C003600002021-01-07 3:39PM EST360.0086.0250.4060.000.00--163.01%
MSCI210219C003700002021-01-21 11:34AM EST370.0052.5540.4049.900.00-2054.76%
MSCI210219C003800002021-01-21 11:34AM EST380.0043.5834.9043.500.00-1256.66%
MSCI210219C003900002021-01-20 12:10PM EST390.0035.7527.7036.000.00-1253.97%
MSCI210219C004000002021-01-20 12:02PM EST400.0028.0019.8024.400.00--040.51%
MSCI210219C004100002021-01-20 3:20PM EST410.0021.6015.1019.100.00-102740.71%
MSCI210219C004200002021-01-21 3:59PM EST420.0014.508.9014.200.00-69539.83%
MSCI210219C004300002021-01-21 3:33PM EST430.0011.008.5010.300.00-71739.26%
MSCI210219C004400002021-01-22 3:35PM EST440.006.305.207.40-0.80-11.27%32439.17%
MSCI210219C004500002021-01-22 1:38PM EST450.004.003.505.70-1.40-25.93%21240.62%
MSCI210219C004600002021-01-22 2:25PM EST460.002.401.853.20-1.10-31.43%42937.71%
MSCI210219C004700002021-01-21 12:50PM EST470.002.200.701.750.00-104035.91%
MSCI210219C004800002021-01-13 9:31AM EST480.002.070.702.550.00-11444.09%
MSCI210219C004900002020-12-30 10:06AM EST490.005.030.009.700.00--358.02%
MSCI210219C005100002021-01-19 12:26PM EST510.000.300.001.200.00-1647.44%
MSCI210219C005200002020-12-31 2:19PM EST520.002.960.001.050.00-3349.46%
MSCI210219C005500002021-01-21 12:59PM EST550.000.050.000.000.00-10025.00%
MSCI210219C005600002020-12-22 9:30AM EST560.001.300.008.300.00--182.20%
Putsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI210219P003000002021-01-20 1:08PM EST300.000.200.000.000.00--025.00%
MSCI210219P003200002021-01-19 12:03AM EST320.000.400.001.100.00-11455.81%
MSCI210219P003300002021-01-19 2:50PM EST330.001.000.008.200.00-171869.39%
MSCI210219P003400002021-01-22 1:44PM EST340.001.100.951.45-0.60-35.29%1247.39%
MSCI210219P003500002021-01-19 2:57PM EST350.002.351.602.700.00-21948.94%
MSCI210219P003600002021-01-20 1:20PM EST360.002.002.302.800.00-102243.06%
MSCI210219P003700002021-01-22 3:44PM EST370.003.502.054.10+0.75+27.27%52941.76%
MSCI210219P003800002021-01-20 2:42PM EST380.004.605.105.900.00-13640.51%
MSCI210219P003900002021-01-21 2:46PM EST390.007.605.708.60+0.80+11.76%12140.02%
MSCI210219P004000002021-01-21 2:46PM EST400.009.919.7012.300.00-52640.00%
MSCI210219P004100002021-01-21 11:21AM EST410.0013.3315.2017.400.00-43141.12%
MSCI210219P004200002021-01-19 9:37AM EST420.0020.0020.1023.000.00-1741.37%
MSCI210219P004300002021-01-14 3:25PM EST430.0029.1926.4028.800.00-1340.17%
MSCI210219P004400002021-01-19 12:03AM EST440.0019.2032.9037.500.00--244.27%
MSCI210219P004600002021-01-13 2:07PM EST460.0032.8146.7052.600.00-438242.27%
MSCI210219P004900002020-12-31 2:19PM EST490.0056.5074.2083.100.00-3458.52%
MSCI210219P005000002020-12-31 2:19PM EST500.0057.0084.0093.600.00-3364.84%