MSCI - MSCI Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 March 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI180316C001000002018-01-16 10:24AM EST100.0036.1037.7039.100.00-20300.00%
MSCI180316C001100002018-01-08 9:36AM EST110.0023.8025.9027.000.00-120.00%
MSCI180316C001150002017-12-18 1:19PM EST115.0014.1014.8015.500.00-1180.00%
MSCI180316C001200002018-02-16 10:47AM EST120.0028.1424.9026.10+2.94+11.67%72359.28%
MSCI180316C001250002018-02-08 3:53PM EST125.0012.109.5014.000.00-2530.00%
MSCI180316C001300002018-02-13 2:02PM EST130.0012.8015.4016.500.00-44144.53%
MSCI180316C001350002018-02-16 3:00PM EST135.0011.0011.0012.00-2.00-15.38%84238.65%
MSCI180316C001400002018-02-15 1:47PM EST140.008.307.108.000.00-37634.40%
MSCI180316C001450002018-02-16 11:22AM EST145.005.074.004.80-1.23-19.52%95831.71%
MSCI180316C001500002018-02-16 11:22AM EST150.002.461.952.45+0.62+33.70%22429.33%
MSCI180316C001550002018-01-29 1:33PM EST155.000.500.751.100.00-102628.17%
Putsfor16 March 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI180316P000650002017-09-29 10:58PM EST65.000.500.002.300.00-1010193.21%
MSCI180316P000700002017-12-15 11:55PM EST70.000.150.001.850.00-11169.53%
MSCI180316P000750002017-11-02 8:30AM EST75.000.450.003.000.00-1020173.00%
MSCI180316P000800002017-11-24 12:01PM EST80.000.150.050.30-0.25-62.50%3810106.45%
MSCI180316P000850002017-12-19 12:47PM EST85.000.200.050.250.00-11194.53%
MSCI180316P000900002017-12-19 1:00PM EST90.000.250.100.250.00-61687.40%
MSCI180316P000950002017-10-03 9:18AM EST95.001.500.751.700.00-14113.97%
MSCI180316P001000002017-12-26 10:40AM EST100.000.450.350.500.00-12181.64%
MSCI180316P001050002017-12-27 3:44PM EST105.000.700.550.750.00-11279.10%
MSCI180316P001100002018-01-26 10:21AM EST110.000.150.003.200.00-11787.60%
MSCI180316P001150002018-02-05 1:55PM EST115.000.110.000.000.00-102225.00%
MSCI180316P001200002018-02-08 2:28PM EST120.000.700.001.100.00-13859.28%
MSCI180316P001250002018-02-15 1:50PM EST125.000.300.250.450.00-102539.06%
MSCI180316P001300002018-02-15 3:26PM EST130.000.400.450.700.00-14734.77%
MSCI180316P001350002018-02-15 2:37PM EST135.000.851.001.400.00-214333.17%
MSCI180316P001400002018-02-16 2:52PM EST140.002.252.002.55-1.75-43.75%83131.10%
MSCI180316P001450002018-01-26 11:52PM EST145.007.266.807.700.00-161650.90%
MSCI180316P001500002018-02-16 11:44PM EST150.006.356.507.200.00-1127.54%