U.S. Markets closed

The Madison Square Garden Company (MSG)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
210.64+0.04 (+0.02%)
At close: 4:02PM EDT
People also watch
AMCXMSGNLYVMKTXHSNI
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSG170818C001250002017-06-02 11:51PM EDT125.0073.3072.5077.000.00-990.00%
MSG170818C001500002017-06-02 11:51PM EDT150.0038.0047.5052.300.00-110.00%
MSG170818C001600002017-06-02 11:51PM EDT160.0032.5037.5042.300.00-110.00%
MSG170818C001700002017-07-20 11:20AM EDT170.0038.6038.5043.400.00-12772.40%
MSG170818C001750002017-06-02 11:51PM EDT175.0029.5924.2027.100.00-2110.00%
MSG170818C001800002017-06-28 2:01PM EDT180.0022.2017.1019.200.00-5380.00%
MSG170818C001850002017-06-02 11:51PM EDT185.0026.1016.6018.300.00-11030.00%
MSG170818C001900002017-07-20 12:29PM EDT190.0019.0018.5022.800.00-111040.41%
MSG170818C001950002017-07-21 12:43PM EDT195.0014.4815.5018.00-0.85-5.54%32434.89%
MSG170818C002000002017-07-21 12:52PM EDT200.0010.6211.5013.60-0.38-3.45%130731.03%
MSG170818C002100002017-07-21 3:26PM EDT210.005.405.106.70-0.27-4.76%166027.44%
MSG170818C002200002017-07-21 11:20AM EDT220.001.841.552.50-0.15-7.54%103925.50%
MSG170818C002300002017-06-15 10:28AM EDT230.000.300.000.450.00-4122.05%
MSG170818C002500002017-06-02 11:51PM EDT250.002.850.000.350.00-1135.11%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSG170818P001250002017-06-02 11:51PM EDT125.000.400.002.900.00-12122.27%
MSG170818P001350002017-06-22 6:01PM EDT135.000.050.002.000.00-1198.75%
MSG170818P001400002017-06-08 3:10PM EDT140.000.100.004.700.00-13112.38%
MSG170818P001450002017-06-12 10:40AM EDT145.000.100.004.90-0.10-50.00%634105.88%
MSG170818P001500002017-06-02 11:51PM EDT150.000.430.000.350.00-21257.91%
MSG170818P001550002017-06-02 11:51PM EDT155.000.250.000.400.00-16354.00%
MSG170818P001600002017-06-02 11:51PM EDT160.000.800.050.450.00-172550.88%
MSG170818P001650002017-07-19 2:06PM EDT165.000.100.001.000.00-375852.10%
MSG170818P001700002017-06-02 11:51PM EDT170.003.100.300.850.00-103252.44%
MSG170818P001750002017-07-20 1:28PM EDT175.000.100.000.350.00-2632138.72%
MSG170818P001800002017-07-20 2:01PM EDT180.000.200.000.400.00-242134.72%
MSG170818P001850002017-07-20 3:24PM EDT185.000.130.000.500.00-137031.25%
MSG170818P001900002017-07-21 12:13PM EDT190.000.550.250.750.2266.67%204628.93%
MSG170818P001950002017-07-21 11:52AM EDT195.001.000.551.25-0.10-9.09%52027.47%
MSG170818P002000002017-07-21 11:20AM EDT200.001.611.302.15-0.24-12.97%104426.62%
MSG170818P002100002017-07-21 12:31PM EDT210.006.004.305.70-0.50-7.69%5025.89%