U.S. Markets open in 53 mins

MSCI Inc. (MSCI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
371.91-4.07 (-1.08%)
At close: 4:03PM EDT

371.00 -0.91 (-0.24%)
Before hours: 8:07AM EDT

In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSCI200821C002600002020-07-31 10:31AM EDT260.00112.220.000.000.00-230.00%
MSCI200821C003000002020-07-28 9:34AM EDT300.0091.000.000.000.00--10.00%
MSCI200821C003200002020-07-31 3:37PM EDT320.0056.000.000.000.00-1110.00%
MSCI200821C003300002020-07-28 1:48PM EDT330.0051.220.000.000.00-300.00%
MSCI200821C003400002020-07-29 3:05PM EDT340.0042.750.000.000.00-1150.00%
MSCI200821C003500002020-08-03 9:30AM EDT350.0032.000.000.000.00-2150.00%
MSCI200821C003700002020-08-03 3:35PM EDT370.0012.810.000.000.00-11430.00%
MSCI200821C003800002020-08-03 12:35PM EDT380.0010.800.000.000.00-303.13%
MSCI200821C004000002020-08-03 3:46PM EDT400.002.450.000.000.00-27756.25%
MSCI200821C004100002020-08-03 3:23PM EDT410.001.050.000.000.00-43512.50%
MSCI200821C004200002020-08-03 10:28AM EDT420.000.550.000.000.00-36712.50%
MSCI200821C004300002020-07-30 10:51AM EDT430.000.650.000.000.00-22912.50%
MSCI200821C004400002020-08-03 10:04AM EDT440.001.540.000.000.00-14912.50%
MSCI200821C004500002020-07-28 12:06PM EDT450.000.210.000.000.00-61112.50%
MSCI200821C004600002020-07-28 12:06PM EDT460.000.100.000.000.00-62125.00%
MSCI200821C004700002020-07-28 10:05AM EDT470.000.140.000.000.00-23825.00%
MSCI200821C004800002020-07-22 11:56AM EDT480.000.270.000.000.00-101225.00%
MSCI200821C004900002020-07-28 10:05AM EDT490.000.120.000.000.00-1425.00%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSCI200821P001650002020-07-14 1:55PM EDT165.000.150.000.000.00-138950.00%
MSCI200821P001950002020-07-20 9:57AM EDT195.000.130.000.000.00-1150.00%
MSCI200821P002000002020-07-23 9:58AM EDT200.000.570.000.000.00-1150.00%
MSCI200821P002300002020-07-24 2:00PM EDT230.000.150.000.000.00-1050.00%
MSCI200821P002400002020-07-27 2:30PM EDT240.000.180.000.000.00--250.00%
MSCI200821P002500002020-07-21 12:34PM EDT250.000.320.000.000.00-1025.00%
MSCI200821P002600002020-07-10 1:34PM EDT260.001.650.000.000.00-21125.00%
MSCI200821P002700002020-07-24 3:17PM EDT270.000.340.000.000.00-51325.00%
MSCI200821P002800002020-07-27 1:20PM EDT280.000.500.000.000.00-78025.00%
MSCI200821P002900002020-07-30 1:36PM EDT290.000.550.000.000.00-12825.00%
MSCI200821P003000002020-08-03 10:04AM EDT300.000.500.000.000.00-123225.00%
MSCI200821P003100002020-07-29 3:38PM EDT310.000.760.000.000.00-312012.50%
MSCI200821P003200002020-08-03 3:47PM EDT320.001.600.000.000.00-423512.50%
MSCI200821P003300002020-08-03 9:32AM EDT330.001.350.000.000.00-85712.50%
MSCI200821P003400002020-08-03 2:38PM EDT340.002.500.000.000.00-3726.25%
MSCI200821P003500002020-08-03 3:47PM EDT350.005.100.000.000.00-141736.25%
MSCI200821P003600002020-08-03 12:27PM EDT360.006.300.000.000.00-8393.13%
MSCI200821P003700002020-08-03 3:23PM EDT370.0011.000.000.000.00-4330.78%
MSCI200821P003800002020-08-03 12:23PM EDT380.0014.000.000.000.00-11320.00%
MSCI200821P003900002020-08-03 12:19PM EDT390.0019.600.000.000.00-5130.00%
MSCI200821P004000002020-07-23 11:05AM EDT400.0020.900.000.000.00-110.00%
MSCI200821P004500002020-07-28 10:13AM EDT450.0073.600.000.000.00--10.00%