Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,831.80 +1,100.20 (+2.92%) CMC Crypto 200
802.03 +10.47 (+1.32%)
MSCI Inc. (MSCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI231215C00330000 | 2023-11-02 12:34PM EST | 330.00 | 155.67 | 193.50 | 202.40 | 0.00 | - | - | 1 | 97.85% |
| MSCI231215C00380000 | 2023-11-22 10:03AM EST | 380.00 | 152.14 | 144.00 | 152.70 | 0.00 | - | - | 0 | 81.49% |
| MSCI231215C00400000 | 2023-08-09 10:35AM EST | 400.00 | 154.70 | 142.50 | 152.00 | 0.00 | - | - | 1 | 173.05% |
| MSCI231215C00460000 | 2023-11-30 3:33PM EST | 460.00 | 58.36 | 64.00 | 73.40 | 0.00 | - | 1 | 6 | 68.02% |
| MSCI231215C00470000 | 2023-11-01 8:44AM EST | 470.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MSCI231215C00480000 | 2023-10-31 9:39AM EST | 480.00 | 15.30 | 37.60 | 46.60 | 0.00 | - | 2 | 13 | 0.00% |
| MSCI231215C00490000 | 2023-11-22 3:35PM EST | 490.00 | 39.21 | 34.50 | 43.60 | 0.00 | - | 1 | 20 | 46.50% |
| MSCI231215C00500000 | 2023-11-27 10:39AM EST | 500.00 | 30.09 | 25.50 | 34.90 | 0.00 | - | 2 | 26 | 42.63% |
| MSCI231215C00510000 | 2023-11-14 9:42AM EST | 510.00 | 16.40 | 20.50 | 26.50 | 0.00 | - | 1 | 43 | 38.45% |
| MSCI231215C00520000 | 2023-12-01 12:45PM EST | 520.00 | 12.26 | 13.60 | 14.50 | +3.76 | +44.24% | 9 | 65 | 24.05% |
| MSCI231215C00530000 | 2023-12-01 3:31PM EST | 530.00 | 8.50 | 8.10 | 8.70 | +3.30 | +63.46% | 93 | 370 | 22.93% |
| MSCI231215C00540000 | 2023-12-01 3:50PM EST | 540.00 | 9.90 | 3.90 | 5.00 | +5.90 | +147.50% | 3 | 34 | 23.08% |
| MSCI231215C00550000 | 2023-11-30 12:42PM EST | 550.00 | 2.00 | 1.20 | 9.90 | +1.02 | +104.08% | 1 | 30 | 43.63% |
| MSCI231215C00560000 | 2023-11-20 11:10AM EST | 560.00 | 1.15 | 0.25 | 7.30 | -0.25 | -17.86% | 1 | 57 | 43.91% |
| MSCI231215C00570000 | 2023-11-22 9:36AM EST | 570.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 5 | 200 | 42.54% |
| MSCI231215C00580000 | 2023-11-16 9:30AM EST | 580.00 | 0.95 | 0.00 | 3.70 | 0.00 | - | 1 | 6 | 44.14% |
| MSCI231215C00590000 | 2023-10-05 10:40AM EST | 590.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 53.63% |
| MSCI231215C00600000 | 2023-11-02 10:26AM EST | 600.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 1 | 8 | 42.49% |
| MSCI231215C00610000 | 2023-10-20 12:16PM EST | 610.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 10 | 8 | 52.47% |
| MSCI231215C00620000 | 2023-10-26 8:38AM EST | 620.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 1 | 43 | 42.04% |
| MSCI231215C00630000 | 2023-09-06 10:29AM EST | 630.00 | 3.30 | 0.40 | 1.95 | 0.00 | - | 1 | 14 | 52.10% |
| MSCI231215C00640000 | 2023-07-25 9:06AM EST | 640.00 | 2.40 | 2.35 | 3.70 | 0.00 | - | - | 1 | 68.51% |
| MSCI231215C00650000 | 2023-08-10 10:15AM EST | 650.00 | 5.50 | 0.45 | 3.50 | 0.00 | - | 2 | 4 | 65.77% |
| MSCI231215C00660000 | 2023-07-31 2:35PM EST | 660.00 | 3.00 | 0.95 | 2.45 | 0.00 | - | 2 | 3 | 67.30% |
| MSCI231215C00680000 | 2023-10-12 8:44AM EST | 680.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 79.61% |
| MSCI231215C00720000 | 2023-07-28 10:51AM EST | 720.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 92.99% |
| MSCI231215C00740000 | 2023-08-16 12:47PM EST | 740.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 5 | 64 | 99.24% |
| MSCI231215C00760000 | 2023-07-26 9:57AM EST | 760.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 48 | 105.23% |
| MSCI231215C00780000 | 2023-08-16 12:30PM EST | 780.00 | 0.73 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 75.98% |
| MSCI231215C00800000 | 2023-07-28 10:50AM EST | 800.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 24 | 114 | 116.53% |
| MSCI231215C00820000 | 2023-07-27 10:15AM EST | 820.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 79.49% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI231215P00230000 | 2023-09-08 1:11PM EST | 230.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 9 | 10 | 230.32% |
| MSCI231215P00240000 | 2023-05-12 9:20AM EST | 240.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 219.70% |
| MSCI231215P00260000 | 2023-07-05 10:09AM EST | 260.00 | 0.40 | 0.00 | 3.10 | 0.00 | - | 1 | 3 | 184.69% |
| MSCI231215P00270000 | 2023-07-05 10:09AM EST | 270.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 141.31% |
| MSCI231215P00280000 | 2023-04-25 8:57AM EST | 280.00 | 1.50 | 0.00 | 3.70 | 0.00 | - | 1 | 0 | 172.68% |
| MSCI231215P00290000 | 2023-10-30 12:59PM EST | 290.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 10 | 117.19% |
| MSCI231215P00300000 | 2023-10-05 11:21AM EST | 300.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 6 | 10 | 163.97% |
| MSCI231215P00330000 | 2023-09-27 12:29PM EST | 330.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 139.97% |
| MSCI231215P00340000 | 2023-09-27 12:29PM EST | 340.00 | 0.71 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 121.66% |
| MSCI231215P00350000 | 2023-07-06 1:08PM EST | 350.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 125.02% |
| MSCI231215P00370000 | 2023-10-31 9:37AM EST | 370.00 | 2.53 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 98.49% |
| MSCI231215P00380000 | 2023-10-31 9:37AM EST | 380.00 | 2.68 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 69.04% |
| MSCI231215P00390000 | 2023-09-06 12:12PM EST | 390.00 | 2.15 | 0.30 | 3.80 | 0.00 | - | 1 | 1 | 93.85% |
| MSCI231215P00400000 | 2023-11-20 1:34PM EST | 400.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 90.45% |
| MSCI231215P00410000 | 2023-10-05 12:41PM EST | 410.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 83.91% |
| MSCI231215P00420000 | 2023-08-23 11:41AM EST | 420.00 | 3.50 | 0.20 | 4.80 | 0.00 | - | 2 | 5 | 78.21% |
| MSCI231215P00430000 | 2023-11-29 1:43PM EST | 430.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 2 | 39 | 71.09% |
| MSCI231215P00440000 | 2023-11-28 12:14PM EST | 440.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 244 | 64.78% |
| MSCI231215P00450000 | 2023-11-27 1:02PM EST | 450.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | 1 | 141 | 55.91% |
| MSCI231215P00460000 | 2023-11-10 12:01PM EST | 460.00 | 2.85 | 0.00 | 2.25 | 0.00 | - | 2 | 12 | 51.40% |
| MSCI231215P00470000 | 2023-11-29 10:29AM EST | 470.00 | 0.25 | 0.00 | 4.80 | -0.04 | -13.79% | 2 | 15 | 57.12% |
| MSCI231215P00480000 | 2023-11-21 11:51AM EST | 480.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 11 | 55 | 49.99% |
| MSCI231215P00490000 | 2023-11-27 12:54PM EST | 490.00 | 1.20 | 0.70 | 1.10 | 0.00 | - | 1 | 46 | 26.83% |
| MSCI231215P00500000 | 2023-11-28 2:42PM EST | 500.00 | 2.10 | 1.35 | 5.00 | 0.00 | - | 1 | 50 | 35.97% |
| MSCI231215P00510000 | 2023-11-29 11:00AM EST | 510.00 | 2.77 | 2.50 | 3.30 | 0.00 | - | 2 | 33 | 23.08% |
| MSCI231215P00520000 | 2023-12-01 2:43PM EST | 520.00 | 6.10 | 5.10 | 5.70 | -0.20 | -3.17% | 2 | 40 | 21.33% |
| MSCI231215P00530000 | 2023-11-24 12:53PM EST | 530.00 | 11.34 | 9.40 | 10.10 | 0.00 | - | 2 | 20 | 20.82% |
| MSCI231215P00540000 | 2023-11-15 3:15PM EST | 540.00 | 22.10 | 13.90 | 21.00 | 0.00 | - | 2 | 16 | 32.43% |
| MSCI231215P00550000 | 2023-10-26 11:00AM EST | 550.00 | 68.90 | 22.50 | 25.90 | 0.00 | - | 13 | 0 | 26.31% |
| MSCI231215P00560000 | 2023-10-04 12:43PM EST | 560.00 | 63.50 | 59.20 | 68.40 | 0.00 | - | 30 | 60 | 104.47% |
| MSCI231215P00570000 | 2023-09-20 9:08AM EST | 570.00 | 39.00 | 78.30 | 84.20 | 0.00 | - | 5 | 6 | 130.32% |
© 2023 Yahoo. All rights reserved.