MSG - The Madison Square Garden Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSG180216C001500002017-07-28 10:44PM EST150.0069.5068.1072.100.00-22148.55%
MSG180216C001550002017-10-23 10:45AM EST155.0064.0067.5071.500.00-12168.49%
MSG180216C001700002017-07-21 10:52PM EST170.0044.0048.5053.000.00-55115.44%
MSG180216C001900002017-07-21 10:52PM EST190.0026.5230.5032.900.00-40084.35%
MSG180216C001950002017-11-01 2:20PM EST195.0032.9334.0038.000.00-1010119.08%
MSG180216C002000002018-01-19 9:31AM EST200.0013.1013.6014.70-0.90-6.43%13831.45%
MSG180216C002100002018-01-17 11:28AM EST210.006.376.407.000.00-12625.51%
MSG180216C002200002018-01-19 1:16PM EST220.002.102.152.55+0.05+2.44%3914523.78%
MSG180216C002300002018-01-10 9:41AM EST230.000.610.450.850.00-214724.59%
MSG180216C002400002018-01-10 9:41AM EST240.000.200.000.350.00-127027.15%
MSG180216C002500002018-01-17 12:21PM EST250.000.050.001.800.00-114949.83%
MSG180216C002600002017-12-04 3:15PM EST260.000.400.250.45+0.10+33.33%1842.24%
MSG180216C002700002017-10-30 8:44AM EST270.000.450.150.45-0.25-35.71%5548.34%
MSG180216C002800002017-09-14 1:30PM EST280.000.450.150.850.00-4855.10%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSG180216P001500002017-10-24 12:07PM EST150.000.100.003.400.00-1990.48%
MSG180216P001600002018-01-12 11:44PM EST160.000.100.004.600.00-1183.52%
MSG180216P001650002017-12-15 11:56PM EST165.000.350.250.400.00-1150.98%
MSG180216P001700002017-12-15 11:56PM EST170.000.400.350.500.00-1147.88%
MSG180216P001750002018-01-19 3:35PM EST175.000.180.150.50-0.07-28.00%229242.68%
MSG180216P001800002017-11-14 10:40AM EST180.000.600.651.250.00-125746.84%
MSG180216P001850002018-01-19 3:34PM EST185.000.380.200.65-0.35-47.95%114634.45%
MSG180216P001900002018-01-03 12:30PM EST190.001.000.450.950.00-166132.24%
MSG180216P001950002018-01-19 2:18PM EST195.000.970.851.30-0.23-19.17%124929.32%
MSG180216P002000002018-01-16 2:23PM EST200.001.751.202.000.00-1030027.48%
MSG180216P002100002018-01-17 1:49PM EST210.004.704.104.500.00-216623.35%
MSG180216P002200002018-01-04 9:35AM EST220.0010.509.0010.800.00-103925.01%
MSG180216P002300002017-11-10 11:55PM EST230.0010.308.309.800.00-120.00%
MSG180216P002400002017-12-06 9:56AM EST240.0029.2025.4027.80+4.55+18.46%110.00%
MSG180216P002500002017-09-08 10:58PM EST250.0032.6630.8033.000.00-110.00%