MSG - The Madison Square Garden Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSG180518C001850002018-04-03 10:33AM EDT185.0056.0056.6060.200.00-6077.42%
MSG180518C001900002018-04-11 10:59AM EDT190.0054.2050.4052.600.00-2262.16%
MSG180518C001950002018-04-06 11:53PM EDT195.0048.2048.1051.900.00-10078.96%
MSG180518C002000002018-03-19 10:31AM EDT200.0043.3041.6045.900.00-1462.63%
MSG180518C002100002018-04-20 12:31PM EDT210.0035.2934.6036.30+2.29+6.94%112862.01%
MSG180518C002200002018-04-20 11:05AM EDT220.0025.2025.4026.10+1.20+5.00%105650.11%
MSG180518C002300002018-04-23 3:34PM EDT230.0015.2613.4014.400.00-34929.36%
MSG180518C002400002018-04-19 11:52AM EDT240.0010.508.909.400.00-107834.30%
MSG180518C002500002018-04-23 9:42AM EDT250.004.102.553.000.00-144324.79%
MSG180518C002600002018-04-24 2:03PM EDT260.001.000.851.05-0.25-20.00%241924.88%
MSG180518C002700002018-04-17 3:25PM EDT270.000.400.400.600.00-102828.89%
MSG180518C002800002018-01-02 11:38AM EDT280.000.150.001.550.00-4445.15%
MSG180518C002900002018-04-18 3:50PM EDT290.000.170.000.200.00-101034.82%
MSG180518C003100002018-04-23 9:46AM EDT310.000.050.000.250.00-501746.63%
MSG180518C003300002018-03-03 12:44AM EDT330.000.100.000.250.00-4451.07%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSG180518P001500002018-02-26 11:13AM EDT150.000.100.001.200.00-12098.05%
MSG180518P001550002018-03-20 2:25PM EDT155.000.050.000.250.00-6672.85%
MSG180518P001600002018-03-23 3:49PM EDT160.000.050.000.10-0.75-93.75%5561.13%
MSG180518P001700002018-04-05 9:31AM EDT170.000.050.000.250.00-1159.08%
MSG180518P001750002018-03-12 10:34AM EDT175.000.120.000.200.00-31653.13%
MSG180518P001800002018-02-15 2:30PM EDT180.000.750.000.350.00-1452.93%
MSG180518P001850002018-03-15 3:31PM EDT185.000.300.000.250.00-31251.32%
MSG180518P001900002018-04-18 2:14PM EDT190.000.100.000.150.00-1215443.36%
MSG180518P001950002018-01-11 3:00PM EDT195.004.403.304.100.00-103380.62%
MSG180518P002000002018-04-05 12:29PM EDT200.000.200.150.300.00-3015739.40%
MSG180518P002100002018-04-20 2:56PM EDT210.000.240.050.35-0.56-70.00%15131.64%
MSG180518P002200002018-03-12 9:42AM EDT220.001.741.101.750.00-521135.38%
MSG180518P002300002018-04-20 12:29PM EDT230.001.251.501.70-0.07-5.30%129223.17%
MSG180518P002400002018-04-23 10:09AM EDT240.003.604.705.300.00-124223.99%
MSG180518P002500002018-03-23 3:48PM EDT250.0012.0011.7013.00+0.70+6.19%10021631.43%