MSG - The Madison Square Garden Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSG191115C002000002019-08-01 12:50PM EST200.0091.5051.2054.500.00-280.00%
MSG191115C002300002019-10-06 11:12PM EST230.0031.6046.5051.200.00--0230.98%
MSG191115C002400002019-11-11 10:39AM EST240.0031.650.000.000.00-38730.00%
MSG191115C002500002019-11-07 10:16AM EST250.0031.000.000.000.00-53230.00%
MSG191115C002600002019-11-08 9:56AM EST260.0021.000.000.000.00-3623740.00%
MSG191115C002700002019-11-11 3:55PM EST270.002.620.000.000.00-1351160.39%
MSG191115C002800002019-11-11 11:26AM EST280.000.600.000.000.00-322496.25%
MSG191115C002900002019-11-08 10:50AM EST290.002.000.000.000.00-3212112.50%
MSG191115C003000002019-11-08 11:44AM EST300.000.500.000.000.00-9680025.00%
MSG191115C003100002019-11-07 3:52PM EST310.000.740.000.000.00-74625.00%
MSG191115C003200002019-09-23 2:29PM EST320.000.450.000.250.00-11575.59%
MSG191115C003300002019-08-23 10:18AM EST330.000.250.000.350.00-4091.11%
MSG191115C003400002019-08-23 10:18AM EST340.000.300.000.300.00-40100.20%
MSG191115C003500002019-09-19 1:52PM EST350.000.150.000.250.00-154108.01%
MSG191115C003600002019-08-23 10:18AM EST360.000.300.000.000.00-4050.00%
MSG191115C003800002019-06-07 10:03AM EST380.002.300.251.000.00--1171.92%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSG191115P001900002019-07-01 8:30AM EST190.001.100.001.750.00-10197.85%
MSG191115P001950002019-09-05 9:12AM EST195.000.550.000.250.00-10135.55%
MSG191115P002000002019-10-03 9:30AM EST200.000.110.004.900.00-16220.31%
MSG191115P002100002019-09-18 10:57AM EST210.000.550.000.250.00-1020107.81%
MSG191115P002200002019-11-07 1:19PM EST220.000.030.000.000.00-539050.00%
MSG191115P002300002019-11-01 1:27PM EST230.000.300.000.000.00-26625.00%
MSG191115P002400002019-11-11 10:26AM EST240.000.550.000.000.00-2114025.00%
MSG191115P002500002019-11-11 3:44PM EST250.000.200.000.000.00-3714712.50%
MSG191115P002600002019-11-11 3:55PM EST260.000.350.000.000.00-403426.25%
MSG191115P002700002019-11-11 1:46PM EST270.004.000.000.000.00-121070.00%
MSG191115P002800002019-11-08 3:13PM EST280.003.300.000.000.00-16550.00%
MSG191115P002900002019-10-10 2:11PM EST290.0028.569.9013.900.00-4290.00%
MSG191115P003000002019-11-06 11:35AM EST300.0023.800.000.000.00-10130.00%
MSG191115P003100002019-09-09 10:20AM EST310.0057.0043.2047.800.00-2025156.05%
MSG191115P003200002019-06-07 10:18AM EST320.0023.5438.0041.300.00--20.00%
MSG191115P003300002019-11-08 12:10PM EST330.0046.600.000.000.00-900.00%