MSCI - MSCI Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSCI190920C001300002019-06-07 11:02AM EDT130.0058.47108.40112.900.00-11213.11%
MSCI190920C001500002019-06-07 11:17AM EDT150.0044.6089.4092.900.00-21176.48%
MSCI190920C001600002019-06-10 12:12AM EDT160.0024.2476.2079.400.00-11130.84%
MSCI190920C001650002019-08-19 3:37PM EDT165.0066.4466.0070.800.00-21168.26%
MSCI190920C001700002019-08-19 3:37PM EDT170.0061.5661.0065.800.00-2263.14%
MSCI190920C001750002019-08-09 3:25PM EDT175.0050.8856.0060.800.00-101558.15%
MSCI190920C001800002019-07-31 2:53PM EDT180.0042.4055.0058.900.00-2893.35%
MSCI190920C001850002019-07-31 2:53PM EDT185.0041.6749.6054.000.00-10285.11%
MSCI190920C001900002019-08-13 2:21PM EDT190.0037.3041.6046.000.00-151450.42%
MSCI190920C001950002019-08-13 1:54PM EDT195.0032.1337.0041.400.00-153468.47%
MSCI190920C002000002019-08-12 1:22PM EDT200.0024.8033.1036.800.00-15151.17%
MSCI190920C002100002019-08-09 3:24PM EDT210.0019.4824.3026.500.00-2015948.96%
MSCI190920C002200002019-08-21 3:10PM EDT220.0017.5216.2018.000.00-113842.37%
MSCI190920C002300002019-08-23 9:31AM EDT230.0011.509.6011.20+2.02+21.31%3242639.06%
MSCI190920C002400002019-08-23 11:55AM EDT240.005.904.506.40+0.30+5.36%246437.71%
MSCI190920C002500002019-08-23 3:23PM EDT250.002.402.003.40-0.15-5.88%227937.35%
MSCI190920C002600002019-08-22 2:35PM EDT260.001.010.901.550.00-16336.40%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSCI190920P001150002019-08-05 2:26PM EDT115.000.050.000.000.00-237050.00%
MSCI190920P001200002019-08-05 10:58AM EDT120.000.050.000.000.00-21750.00%
MSCI190920P001250002019-08-13 3:10PM EDT125.000.100.000.000.00-119850.00%
MSCI190920P001300002019-08-05 1:39PM EDT130.000.210.000.700.00-117284105.96%
MSCI190920P001350002019-08-06 10:47AM EDT135.000.420.001.400.00-84780111.91%
MSCI190920P001400002019-08-01 11:14AM EDT140.000.050.004.900.00-24132137.28%
MSCI190920P001450002019-06-07 11:17AM EDT145.002.100.301.050.00-18721998.44%
MSCI190920P001500002019-06-20 9:30AM EDT150.001.550.050.750.00-110784.38%
MSCI190920P001550002019-07-03 10:27AM EDT155.000.920.000.800.00-1031278.86%
MSCI190920P001600002019-06-28 1:55PM EDT160.000.950.050.900.00-63075.68%
MSCI190920P001650002019-06-07 11:02AM EDT165.002.180.651.700.00-546084.06%
MSCI190920P001700002019-08-05 1:39PM EDT170.000.800.000.900.00-18164.50%
MSCI190920P001750002019-08-06 10:47AM EDT175.000.840.004.800.00-306586.52%
MSCI190920P001800002019-08-22 10:44AM EDT180.000.370.251.300.00-556460.60%
MSCI190920P001850002019-08-13 11:14AM EDT185.001.800.404.600.00-22274.46%
MSCI190920P001900002019-08-23 3:58PM EDT190.001.000.751.15+0.25+33.33%126352.47%
MSCI190920P001950002019-08-23 3:56PM EDT195.001.301.001.70+0.58+80.56%32437151.55%
MSCI190920P002000002019-08-22 2:56PM EDT200.000.881.001.850.00-145950.37%
MSCI190920P002100002019-08-22 2:56PM EDT210.001.951.952.75+0.46+30.87%180844.45%
MSCI190920P002200002019-08-22 2:09PM EDT220.002.753.805.000.00-11,13742.37%
MSCI190920P002300002019-08-19 3:41PM EDT230.005.406.707.80-1.80-25.00%86937.43%
MSCI190920P002400002019-08-20 3:57PM EDT240.0013.2011.7013.300.00-113237.31%
MSCI190920P002500002019-07-10 10:28AM EDT250.0016.6026.1029.000.00-2369.24%
MSCI190920P002600002019-06-19 12:56PM EDT260.0030.2021.8022.500.00--80.00%