MSG - The Madison Square Garden Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSG190517C002300002019-02-13 1:19PM EDT230.0054.0266.0070.700.00-000.00%
MSG190517C002400002019-02-13 1:19PM EDT240.0040.7556.3059.600.00-2110.00%
MSG190517C002500002019-03-04 11:48AM EDT250.0044.4047.0050.000.00-880.00%
MSG190517C002600002019-02-11 11:05AM EDT260.0037.2037.7040.200.00-1410.00%
MSG190517C002700002019-02-11 1:21PM EDT270.0028.6528.9030.900.00-1921940.00%
MSG190517C002800002019-04-23 12:13PM EDT280.0030.0027.9030.00+5.00+20.00%13035.96%
MSG190517C002900002019-04-18 3:59PM EDT290.0021.0019.1021.200.00-232031.85%
MSG190517C003000002019-04-23 10:16AM EDT300.0012.4711.6012.80-0.83-6.24%4916826.44%
MSG190517C003100002019-04-23 2:19PM EDT310.006.305.907.30-0.59-8.56%102426.04%
MSG190517C003200002019-04-22 11:55AM EDT320.002.552.503.500.00-56425.11%
MSG190517C003300002019-04-08 3:06PM EDT330.000.970.951.550.00-56625.16%
MSG190517C003400002019-02-13 1:19PM EDT340.0015.900.100.850.00-0627.27%
MSG190517C003500002019-04-03 3:51PM EDT350.000.300.100.400.00-26428.25%
MSG190517C003600002019-02-05 3:14PM EDT360.001.000.000.750.00-5637.40%
MSG190517C003700002019-02-13 1:19PM EDT370.001.250.002.450.00-06055.96%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSG190517P001750002019-02-13 1:19PM EDT175.002.150.002.450.00-010123.73%
MSG190517P001850002019-02-11 11:23AM EDT185.000.450.000.750.00-1192.68%
MSG190517P001950002019-01-29 1:45PM EDT195.001.500.000.750.00-3384.13%
MSG190517P002000002019-01-23 1:21PM EDT200.001.970.000.750.00-15079.98%
MSG190517P002100002019-03-13 10:27AM EDT210.000.250.000.750.00-101071.97%
MSG190517P002200002019-02-13 1:19PM EDT220.005.500.000.750.00-016564.26%
MSG190517P002300002019-04-18 2:51PM EDT230.000.460.001.500.00-939364.16%
MSG190517P002400002019-02-08 12:32PM EDT240.002.900.100.750.00-25250.68%
MSG190517P002500002019-02-26 10:57AM EDT250.002.700.500.900.00-506450.39%
MSG190517P002600002019-03-25 10:38AM EDT260.003.200.001.300.00-1646.46%
MSG190517P002700002019-04-09 10:35AM EDT270.001.730.552.500.00-14246.33%
MSG190517P002800002019-04-11 3:45PM EDT280.002.250.851.400.00-14030.75%
MSG190517P002900002019-04-22 2:30PM EDT290.003.151.802.600.00-120628.05%
MSG190517P003000002019-04-22 3:57PM EDT300.006.103.205.000.00-52726.14%
MSG190517P003400002019-02-01 10:31AM EDT340.0063.2040.5045.000.00-1068.48%
MSG190517P003600002019-02-01 10:31AM EDT360.0083.0060.8065.500.00-4086.55%
MSG190517P004100002019-02-01 10:30AM EDT410.00133.00110.60115.500.00-10119.68%