Advertisement
Advertisement
U.S. Markets open in 2 hrs 2 mins
Advertisement
Advertisement
Advertisement
Advertisement

MSCI Inc. (MSCI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
413.12-16.66 (-3.88%)
At close: 04:03PM EDT
413.12 0.00 (0.00%)
After hours: 04:37PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSCI220715C005000002021-11-15 11:30AM EDT500.00173.15116.20122.000.00-16418.98%
MSCI220715C005100002021-11-10 8:01AM EDT510.00138.01133.40141.400.00--1479.61%
MSCI220715C005300002021-10-26 11:49AM EDT530.00148.00116.60124.400.00-10443.92%
MSCI220715C005500002021-12-20 11:27AM EDT550.0077.8059.3067.400.00-5137295.17%
MSCI220715C005600002021-12-14 1:44PM EDT560.0078.8054.3061.500.00-11285.82%
MSCI220715C005900002021-11-10 8:01AM EDT590.0079.1081.1086.800.00--2377.01%
MSCI220715C006000002021-12-17 10:30AM EDT600.0058.5036.2043.100.00-1102254.64%
MSCI220715C006100002021-11-10 8:01AM EDT610.0072.0068.4076.200.00-13355.02%
MSCI220715C006200002021-10-22 12:02PM EDT620.0078.300.000.000.00-1025.00%
MSCI220715C006500002021-11-10 8:01AM EDT650.0073.7448.6055.500.00--1316.47%
MSCI220715C006600002021-11-10 8:01AM EDT660.0076.3945.1051.200.00--1309.42%
MSCI220715C006700002021-12-01 3:30PM EDT670.0049.0029.2034.200.00-125262.20%
MSCI220715C006800002021-11-10 8:01AM EDT680.0038.3037.4043.100.00--1293.94%
MSCI220715C006900002021-11-10 8:01AM EDT690.0060.8033.6040.600.00-66288.12%
MSCI220715C007000002021-11-19 11:57AM EDT700.0048.0021.0026.600.00-125246.88%
MSCI220715C007100002021-12-14 4:07PM EDT710.0021.409.5013.400.00-152199.63%
MSCI220715C007200002021-11-10 8:01AM EDT720.0050.2526.3030.300.00--1270.50%
MSCI220715C007300002021-11-10 8:01AM EDT730.0030.6024.2027.200.00-525264.93%
MSCI220715C007400002021-11-10 8:01AM EDT740.0023.2019.1024.100.00-269253.19%
MSCI220715C007500002021-11-10 8:01AM EDT750.0024.2018.3023.100.00--2253.11%
MSCI220715C007600002021-10-18 1:52PM EDT760.0022.3025.5030.700.00-13284.13%
MSCI220715C008200002021-11-10 8:01AM EDT820.0021.408.9011.500.00--2226.73%
MSCI220715C009800002021-10-19 10:18AM EDT980.004.503.904.900.00--2223.63%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSCI220715P003000002021-10-25 10:39AM EDT300.003.520.104.900.00--1101.88%
MSCI220715P003700002021-11-10 7:46AM EDT370.006.302.905.300.00-2253.54%
MSCI220715P003900002021-11-10 7:46AM EDT390.009.784.607.200.00--146.90%
MSCI220715P004000002022-01-04 12:47PM EDT400.005.635.908.300.00-101139.69%
MSCI220715P004500002021-11-10 7:46AM EDT450.0013.908.8013.100.00-110.00%
MSCI220715P004600002021-11-10 7:46AM EDT460.0017.4010.4013.300.00--20.00%
MSCI220715P004700002021-11-10 7:46AM EDT470.0016.909.0016.400.00-50280.00%
MSCI220715P004800002021-11-10 12:27PM EDT480.0011.8011.7016.800.00-340.00%
MSCI220715P004900002021-11-10 7:46AM EDT490.0023.2014.5017.300.00--10.00%
MSCI220715P005000002021-10-27 1:03PM EDT500.0016.7918.9022.700.00-160.00%
MSCI220715P005100002022-01-04 1:17PM EDT510.0017.1024.5029.800.00-2180.00%
MSCI220715P005200002022-01-04 1:10PM EDT520.0023.5026.8033.400.00-21040.00%
MSCI220715P005300002021-12-03 2:27PM EDT530.0033.8020.6026.300.00-91000.00%
MSCI220715P005400002021-11-10 7:46AM EDT540.0049.9024.9031.000.00-240.00%
MSCI220715P005500002021-12-20 11:16AM EDT550.0050.5039.4046.200.00-51220.00%
MSCI220715P005800002021-11-10 7:46AM EDT580.0058.8538.8044.700.00--10.00%
MSCI220715P005900002021-11-10 7:46AM EDT590.0063.3043.2048.300.00--10.00%
MSCI220715P006000002022-01-05 3:05PM EDT600.0062.0064.7072.30+4.00+6.90%11770.00%
MSCI220715P006100002021-12-14 11:51AM EDT610.0068.6071.5079.000.00-890.00%
MSCI220715P006300002021-12-29 3:52PM EDT630.0065.8084.3092.200.00--40.00%
MSCI220715P006400002021-12-17 11:14AM EDT640.0091.0091.4098.800.00-110.00%
MSCI220715P006700002021-11-10 7:46AM EDT670.0081.1084.6089.700.00-10100.00%
MSCI220715P006900002021-11-10 7:46AM EDT690.0091.9096.00102.700.00-990.00%
MSCI220715P007000002021-11-10 7:46AM EDT700.0098.10102.20109.800.00-550.00%
Advertisement
Advertisement