MSCI - MSCI Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSCI190621C001250002019-05-15 3:27PM EDT125.0096.760.000.000.00-200.00%
MSCI190621C001350002019-05-15 3:28PM EDT135.0086.830.000.000.00-600.00%
MSCI190621C001400002019-05-15 3:29PM EDT140.0081.640.000.000.00-300.00%
MSCI190621C001500002019-05-15 3:29PM EDT150.0071.770.000.000.00-1100.00%
MSCI190621C001550002019-05-15 3:30PM EDT155.0066.770.000.000.00-1500.00%
MSCI190621C001600002019-04-29 9:30AM EDT160.0066.200.000.000.00-400.00%
MSCI190621C001650002019-05-16 1:00PM EDT165.0062.250.000.000.00-100.00%
MSCI190621C001700002019-05-13 9:35AM EDT170.0049.300.000.000.00-400.00%
MSCI190621C001750002019-05-13 9:35AM EDT175.0045.200.000.000.00-400.00%
MSCI190621C001800002019-05-13 1:59PM EDT180.0032.800.000.000.00-100.00%
MSCI190621C001850002019-04-10 3:29PM EDT185.0032.0037.7041.700.00-13155.25%
MSCI190621C001900002019-05-21 3:46PM EDT190.0037.300.000.000.00-300.00%
MSCI190621C001950002019-05-13 12:08PM EDT195.0019.300.000.000.00-100.00%
MSCI190621C002000002019-05-09 3:43PM EDT200.0023.250.000.000.00-100.00%
MSCI190621C002100002019-05-17 12:19PM EDT210.0017.520.000.000.00-100.00%
MSCI190621C002200002019-05-21 1:46PM EDT220.009.800.000.000.00-2700.00%
MSCI190621C002300002019-05-21 3:11PM EDT230.004.370.000.000.00-2801.56%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSCI190621P000900002019-02-13 1:18PM EDT90.001.000.000.750.00-010148.63%
MSCI190621P001100002019-01-28 3:49PM EDT110.000.600.001.650.00-1100134.81%
MSCI190621P001150002019-02-19 1:09AM EDT115.000.330.001.700.00-33128.03%
MSCI190621P001200002019-02-13 1:18PM EDT120.001.050.000.750.00-2011105.37%
MSCI190621P001300002019-02-13 1:18PM EDT130.004.700.000.750.00-05793.26%
MSCI190621P001350002019-05-14 9:30AM EDT135.000.100.000.000.00-1025.00%
MSCI190621P001400002019-05-21 10:41AM EDT140.000.050.000.000.00-1025.00%
MSCI190621P001450002019-03-27 12:29PM EDT145.000.900.004.000.00-16106.84%
MSCI190621P001500002019-03-14 10:56AM EDT150.001.250.000.750.00-6117671.48%
MSCI190621P001550002019-04-22 2:31PM EDT155.000.050.000.000.00-25025.00%
MSCI190621P001600002019-05-06 2:26PM EDT160.000.150.000.000.00-8025.00%
MSCI190621P001650002019-05-20 1:42PM EDT165.000.350.000.000.00-2025.00%
MSCI190621P001700002019-04-22 3:15PM EDT170.000.510.000.000.00-10025.00%
MSCI190621P001750002019-05-14 9:40AM EDT175.000.500.000.000.00-1012.50%
MSCI190621P001850002019-05-15 9:32AM EDT185.000.750.000.000.00-2012.50%
MSCI190621P001900002019-04-22 9:31AM EDT190.001.000.000.000.00-6012.50%
MSCI190621P002100002019-05-21 3:48PM EDT210.001.730.000.000.00-1406.25%
MSCI190621P002400002019-05-16 1:03PM EDT240.0014.870.000.000.00-100.00%