Unlock stock picks and a broker-level newsfeed that powers Wall Street.
470.89
+2.11
+(0.45%)
At close: April 2 at 4:00:02 PM EDT
460.73
-10.16
(-2.16%)
Pre-Market: 4:15:38 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO250417C00280000 | 2/18/2025 9:34 AM | 280 | 232.00 | 175.40 | 182.20 | 0.00 | 0.00% | - | 0 | 0.00% |
| MCO250417C00300000 | 2/6/2025 12:41 PM | 300 | 205.50 | 160.20 | 167.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| MCO250417C00400000 | 3/11/2025 12:37 PM | 400 | 49.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MCO250417C00410000 | 3/11/2025 10:56 AM | 410 | 41.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MCO250417C00420000 | 3/17/2025 2:11 PM | 420 | 39.37 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MCO250417C00440000 | 4/1/2025 2:52 PM | 440 | 29.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MCO250417C00450000 | 3/27/2025 12:57 PM | 450 | 25.88 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MCO250417C00460000 | 4/2/2025 3:58 PM | 460 | 17.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MCO250417C00470000 | 4/2/2025 1:47 PM | 470 | 8.83 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MCO250417C00480000 | 4/2/2025 11:53 AM | 480 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 1.56% |
| MCO250417C00490000 | 4/2/2025 3:38 PM | 490 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| MCO250417C00500000 | 4/2/2025 3:58 PM | 500 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 6.25% |
| MCO250417C00510000 | 3/20/2025 3:00 PM | 510 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 108 | 0 | 6.25% |
| MCO250417C00520000 | 4/1/2025 12:51 PM | 520 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MCO250417C00530000 | 3/14/2025 3:06 PM | 530 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MCO250417C00540000 | 3/12/2025 9:48 AM | 540 | 1.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| MCO250417C00550000 | 4/1/2025 11:11 AM | 550 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 12.50% |
| MCO250417C00560000 | 3/7/2025 3:58 PM | 560 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| MCO250417C00570000 | 2/25/2025 11:46 AM | 570 | 0.70 | 0.00 | 4.30 | 0.00 | 0.00% | - | 16 | 64.38% |
| MCO250417C00590000 | 2/28/2025 12:25 PM | 590 | 0.35 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 72.93% |
| MCO250417C00600000 | 2/7/2025 12:41 PM | 600 | 2.80 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 44.14% |
| MCO250417C00660000 | 1/15/2025 9:34 AM | 660 | 1.25 | 0.00 | 1.85 | 0.00 | 0.00% | - | 1 | 85.28% |
| MCO250417C00680000 | 2/20/2025 1:29 PM | 680 | 0.25 | 0.00 | 4.30 | 0.00 | 0.00% | - | 4 | 105.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO250417P00380000 | 3/18/2025 11:16 AM | 380 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| MCO250417P00390000 | 3/21/2025 3:15 PM | 390 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MCO250417P00400000 | 3/19/2025 12:51 PM | 400 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| MCO250417P00410000 | 4/2/2025 3:33 PM | 410 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MCO250417P00420000 | 4/2/2025 3:33 PM | 420 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| MCO250417P00430000 | 3/31/2025 1:05 PM | 430 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MCO250417P00440000 | 3/31/2025 2:43 PM | 440 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| MCO250417P00450000 | 4/2/2025 2:29 PM | 450 | 3.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| MCO250417P00460000 | 4/2/2025 12:03 PM | 460 | 6.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 3.13% |
| MCO250417P00470000 | 4/1/2025 12:38 PM | 470 | 11.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.20% |
| MCO250417P00480000 | 3/31/2025 9:30 AM | 480 | 23.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MCO250417P00490000 | 3/25/2025 10:42 AM | 490 | 18.79 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MCO250417P00500000 | 3/31/2025 3:24 PM | 500 | 34.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MCO250417P00510000 | 3/5/2025 3:20 PM | 510 | 30.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MCO250417P00520000 | 3/10/2025 9:32 AM | 520 | 61.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MCO250417P00530000 | 3/24/2025 9:30 AM | 530 | 63.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
SPGI S&P Global Inc.
513.98
+0.63%
MSCI MSCI Inc.
575.96
+1.53%
ICE Intercontinental Exchange, Inc.
170.44
-0.61%
NDAQ Nasdaq, Inc.
78.30
+2.97%
CME CME Group Inc.
262.54
+0.11%
FDS FactSet Research Systems Inc.
451.72
-1.16%
CBOE Cboe Global Markets, Inc.
224.48
-0.25%
MORN Morningstar, Inc.
301.88
+0.12%
TRU TransUnion
85.73
+2.23%
DNB Dun & Bradstreet Holdings, Inc.
8.99
+0.33%