MSCI - MSCI Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 April 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI180420C001350002018-04-17 3:59PM EDT135.0015.200.000.000.00-100.00%
MSCI180420C001400002018-04-17 2:47PM EDT140.0010.410.000.000.00-500.00%
MSCI180420C001450002018-04-18 3:53PM EDT145.005.600.000.000.00-100.00%
MSCI180420C001500002018-04-18 12:00PM EDT150.001.500.000.000.00-5000.00%
MSCI180420C001550002018-04-17 2:21PM EDT155.000.150.000.000.00-35012.50%
MSCI180420C001600002018-04-11 1:46PM EDT160.000.100.000.150.00-112452.93%
MSCI180420C001650002018-04-16 1:31PM EDT165.000.030.000.000.00-1025.00%
MSCI180420C001700002018-03-29 9:32AM EDT170.000.200.000.20-0.35-63.64%1485.16%
MSCI180420C001750002018-04-04 9:36AM EDT175.000.050.000.10-0.05-50.00%42591.80%
MSCI180420C001800002018-03-26 1:58PM EDT180.000.100.000.250.00-1010121.09%
Putsfor20 April 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSCI180420P001200002018-04-09 3:34PM EDT120.000.080.050.100.00-30140.63%
MSCI180420P001250002018-04-09 3:34PM EDT125.000.140.000.150.00-33118.36%
MSCI180420P001300002018-04-12 9:45AM EDT130.000.100.000.150.00-5196.48%
MSCI180420P001350002018-04-12 9:45AM EDT135.000.200.100.300.00-5789.26%
MSCI180420P001400002018-04-09 3:51PM EDT140.000.750.250.500.00-63575.20%
MSCI180420P001450002018-04-12 12:45PM EDT145.000.550.901.300.00-44370.70%
MSCI180420P001500002018-04-18 3:40PM EDT150.000.650.000.000.00-801.56%
MSCI180420P001550002018-04-03 1:24PM EDT155.0011.327.909.600.00-144137.50%
MSCI180420P001650002018-03-29 11:51PM EDT165.0015.8314.5016.700.00-10118.26%