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 1:50PM EDT200.0091.5051.2054.500.00-280.00%
MSG191115C002300002019-10-07 12:12AM EDT230.0031.600.000.000.00--00.00%
MSG191115C002400002019-10-18 3:00PM EDT240.0026.600.000.000.00-6000.00%
MSG191115C002500002019-10-02 3:20PM EDT250.0016.800.000.000.00-200.00%
MSG191115C002600002019-10-22 3:31PM EDT260.0011.900.000.000.00-1000.00%
MSG191115C002700002019-10-22 12:29PM EDT270.006.000.000.000.00-501.56%
MSG191115C002800002019-10-21 10:41AM EDT280.002.950.000.000.00-6003.13%
MSG191115C002900002019-10-21 3:03PM EDT290.001.050.000.000.00-106.25%
MSG191115C003000002019-10-08 9:32AM EDT300.000.650.000.000.00-10012.50%
MSG191115C003100002019-10-07 3:27PM EDT310.000.170.000.000.00-1012.50%
MSG191115C003200002019-09-23 3:29PM EDT320.000.450.000.000.00-1012.50%
MSG191115C003300002019-08-23 11:18AM EDT330.000.250.000.350.00-4043.38%
MSG191115C003400002019-08-23 11:18AM EDT340.000.300.000.300.00-4047.12%
MSG191115C003500002019-09-19 2:52PM EDT350.000.150.000.250.00-15450.34%
MSG191115C003600002019-08-23 11:18AM EDT360.000.300.000.000.00-4025.00%
MSG191115C003800002019-06-07 11:03AM EDT380.002.300.251.000.00--172.14%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSG191115P001900002019-07-01 9:30AM EDT190.001.100.001.750.00-1078.81%
MSG191115P001950002019-09-05 10:12AM EDT195.000.550.000.250.00-1053.71%
MSG191115P002000002019-10-03 10:30AM EDT200.000.110.000.000.00-1025.00%
MSG191115P002100002019-09-18 11:57AM EDT210.000.550.000.250.00-102046.88%
MSG191115P002200002019-10-04 12:10PM EDT220.000.350.100.000.00-1012.50%
MSG191115P002300002019-10-11 3:46PM EDT230.000.620.000.000.00-10012.50%
MSG191115P002400002019-10-18 11:56AM EDT240.001.020.000.000.00-706.25%
MSG191115P002500002019-10-18 3:54PM EDT250.002.200.000.000.00-6606.25%
MSG191115P002600002019-10-22 3:31PM EDT260.004.500.000.000.00-2403.13%
MSG191115P002700002019-10-22 12:08PM EDT270.008.800.000.000.00-1000.00%
MSG191115P002800002019-10-10 2:43PM EDT280.0015.000.000.000.00-1500.00%
MSG191115P002900002019-10-10 3:11PM EDT290.0028.560.000.000.00-400.00%
MSG191115P003000002019-09-10 12:22PM EDT300.0046.8833.7038.000.00-22055.84%
MSG191115P003100002019-09-09 11:20AM EDT310.0057.0043.2047.800.00-202563.44%
MSG191115P003200002019-06-07 11:18AM EDT320.0023.5438.0041.300.00--20.00%