MSCI - MSCI Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI200619C001250002019-11-25 1:04PM EDT125.00138.80133.10137.800.00-110.00%
MSCI200619C001950002019-11-21 11:29AM EDT195.0064.5065.7070.200.00-110.00%
MSCI200619C002000002020-03-27 5:22AM EDT200.0075.9091.50101.400.00--50.00%
MSCI200619C002100002020-02-11 10:46AM EDT210.0093.6061.4064.500.00-300.00%
MSCI200619C002200002020-03-27 5:22AM EDT220.00115.8160.0083.400.00-320.00%
MSCI200619C002300002020-04-27 11:55AM EDT230.00103.6082.8092.700.00-200.00%
MSCI200619C002400002020-04-23 3:49PM EDT240.0084.5093.00102.600.00-51144.60%
MSCI200619C002500002020-04-07 1:48PM EDT250.0058.8581.8091.500.00-114124.88%
MSCI200619C002600002020-04-20 9:32AM EDT260.0063.9073.4082.600.00-232119.71%
MSCI200619C002700002020-05-14 3:50PM EDT270.0075.0058.4063.000.00-28863.04%
MSCI200619C002800002020-05-27 2:39PM EDT280.0036.2049.0054.000.00-721559.86%
MSCI200619C002900002020-05-27 12:37PM EDT290.0030.4042.9044.300.00-23061.85%
MSCI200619C003000002020-05-28 12:40PM EDT300.0032.6032.2034.300.00-112054.14%
MSCI200619C003100002020-05-29 10:20AM EDT310.0023.0024.3026.30-0.64-2.71%15050.43%
MSCI200619C003200002020-05-29 2:20PM EDT320.0014.8917.2020.10-1.61-9.76%710350.43%
MSCI200619C003300002020-05-29 10:16AM EDT330.0010.109.5013.30+0.33+3.38%45745.09%
MSCI200619C003400002020-05-29 2:35PM EDT340.005.606.509.50-0.51-8.35%216446.11%
MSCI200619C003500002020-05-29 9:47AM EDT350.003.801.506.00+0.35+10.14%11944.61%
MSCI200619C003600002020-05-29 10:08AM EDT360.001.731.502.10+0.08+4.85%89436.04%
MSCI200619C003700002020-05-29 3:40PM EDT370.000.850.601.00+0.25+41.67%63935.34%
MSCI200619C003800002020-05-29 3:45PM EDT380.000.400.150.40+0.05+14.29%152034.23%
MSCI200619C003900002020-05-28 1:24PM EDT390.000.190.000.000.00-112412.50%
MSCI200619C004000002020-05-27 9:36AM EDT400.000.150.000.250.00-102440.63%
MSCI200619C004100002020-05-20 10:56AM EDT410.001.280.000.150.00--241.80%
MSCI200619C004300002020-05-13 5:39PM EDT430.000.500.050.000.00--525.00%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI200619P001200002020-04-14 1:44PM EDT120.002.710.000.000.00-12150.00%
MSCI200619P001250002020-03-24 12:20PM EDT125.000.950.009.800.00-12294.80%
MSCI200619P001350002020-03-25 3:50PM EDT135.001.800.0010.000.00-10275.32%
MSCI200619P001400002020-03-19 10:19AM EDT140.0011.000.009.800.00-200264.11%
MSCI200619P001450002020-03-19 10:20AM EDT145.006.930.059.700.00-757254.32%
MSCI200619P001550002020-02-28 11:45AM EDT155.006.781.1010.000.00-10845244.53%
MSCI200619P001600002020-01-30 2:07PM EDT160.000.860.652.000.00-111171.78%
MSCI200619P001700002020-03-09 3:50PM EDT170.002.810.7010.000.00-2533216.89%
MSCI200619P001750002020-03-20 6:04PM EDT175.0012.300.000.000.00--050.00%
MSCI200619P001800002020-03-30 3:27PM EDT180.003.370.009.800.00-13196.56%
MSCI200619P001850002020-05-13 2:02PM EDT185.000.160.000.200.00-52196.88%
MSCI200619P001900002019-12-03 2:43PM EDT190.003.900.604.900.00-10157.62%
MSCI200619P001950002020-05-13 2:02PM EDT195.000.450.000.000.00-5750.00%
MSCI200619P002000002020-04-15 2:26PM EDT200.003.560.009.800.00-2208168.15%
MSCI200619P002100002020-03-18 10:08AM EDT210.0022.502.409.500.00-617163.89%
MSCI200619P002200002020-05-14 12:06PM EDT220.001.100.000.000.00-1625.00%
MSCI200619P002300002020-05-28 10:14AM EDT230.000.250.000.250.00-216964.55%
MSCI200619P002400002020-05-29 2:58PM EDT240.000.300.050.40-0.24-44.44%219762.35%
MSCI200619P002500002020-05-29 3:45PM EDT250.000.500.350.55-0.70-58.33%78661.47%
MSCI200619P002600002020-05-29 3:40PM EDT260.000.800.701.00-1.00-55.56%756160.72%
MSCI200619P002700002020-05-28 10:27AM EDT270.001.851.151.450.00-12957.81%
MSCI200619P002800002020-05-28 1:37PM EDT280.002.201.752.100.00-817054.59%
MSCI200619P002900002020-05-29 3:50PM EDT290.002.801.853.10-0.30-9.68%13352.95%
MSCI200619P003000002020-05-29 3:50PM EDT300.004.003.704.40-0.53-11.70%26349.37%
MSCI200619P003100002020-05-29 10:15AM EDT310.006.805.408.40+0.15+2.26%119454.03%
MSCI200619P003200002020-05-29 3:51PM EDT320.008.206.1010.70-1.40-14.58%36148.56%
MSCI200619P003300002020-05-29 12:54PM EDT330.0015.0010.0014.60+1.30+9.49%12745.59%
MSCI200619P003400002020-05-29 1:43PM EDT340.0020.9915.6020.40+5.79+38.09%21545.28%
MSCI200619P003500002020-05-13 10:55AM EDT350.0023.2023.6025.400.00--137.79%
MSCI200619P003600002020-05-13 7:09PM EDT360.0060.5030.2032.500.00-2231.54%
MSCI200619P003700002020-05-26 9:55AM EDT370.0036.0039.0041.800.00--232.08%
MSCI200619P003800002020-05-26 3:07PM EDT380.0051.0048.5053.500.00-1251.25%
MSCI200619P004100002020-05-01 3:57PM EDT410.0091.0076.3084.800.00-2177.77%
MSCI200619P004500002020-05-27 9:32AM EDT450.00126.20118.30123.300.00---87.60%