NYSE - Delayed Quote USD
MSCI Inc. (MSCI)
572.65
+0.43
+(0.08%)
At close: May 19 at 4:00:02 PM EDT
573.68
+1.03
+(0.18%)
After hours: May 19 at 5:47:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI250620C00390000 | 10/29/2024 9:33 AM | 390 | 241.00 | 226.00 | 232.80 | 0.00 | 0.00% | - | 1 | 209.65% |
| MSCI250620C00440000 | 3/13/2025 2:11 PM | 440 | 110.70 | 108.50 | 115.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| MSCI250620C00460000 | 4/30/2025 9:43 AM | 460 | 79.08 | 111.40 | 118.80 | 0.00 | 0.00% | 2 | 1 | 50.57% |
| MSCI250620C00470000 | 12/12/2024 1:41 PM | 470 | 182.00 | 118.00 | 124.30 | 0.00 | 0.00% | - | 44 | 90.39% |
| MSCI250620C00480000 | 12/16/2024 11:40 AM | 480 | 158.00 | 134.90 | 141.90 | 0.00 | 0.00% | - | 9 | 136.51% |
| MSCI250620C00510000 | 5/8/2025 9:32 AM | 510 | 52.55 | 63.90 | 70.50 | 0.00 | 0.00% | 1 | 2 | 45.48% |
| MSCI250620C00520000 | 5/15/2025 12:02 PM | 520 | 58.92 | 55.30 | 61.10 | 0.00 | 0.00% | 1 | 10 | 41.88% |
| MSCI250620C00530000 | 4/25/2025 3:40 PM | 530 | 26.89 | 45.40 | 52.40 | 0.00 | 0.00% | 1 | 7 | 39.38% |
| MSCI250620C00540000 | 5/9/2025 2:08 PM | 540 | 28.70 | 36.00 | 41.80 | 0.00 | 0.00% | 1 | 8 | 33.00% |
| MSCI250620C00550000 | 5/1/2025 11:19 AM | 550 | 22.60 | 30.90 | 33.50 | 0.00 | 0.00% | 1 | 8 | 30.45% |
| MSCI250620C00560000 | 5/16/2025 3:22 PM | 560 | 22.83 | 23.20 | 26.30 | 0.00 | 0.00% | 4 | 9 | 28.89% |
| MSCI250620C00570000 | 5/16/2025 3:48 PM | 570 | 16.50 | 16.70 | 20.00 | 0.00 | 0.00% | 12 | 25 | 27.63% |
| MSCI250620C00580000 | 5/19/2025 3:20 PM | 580 | 11.93 | 12.00 | 13.00 | 1.93 | 19.30% | 7 | 196 | 24.11% |
| MSCI250620C00590000 | 5/19/2025 3:20 PM | 590 | 7.78 | 7.20 | 9.70 | -2.26 | -22.51% | 3 | 20 | 24.74% |
| MSCI250620C00600000 | 5/13/2025 3:30 PM | 600 | 4.30 | 4.30 | 7.20 | 0.00 | 0.00% | 1 | 22 | 25.42% |
| MSCI250620C00610000 | 5/16/2025 3:22 PM | 610 | 3.17 | 1.90 | 4.80 | 0.00 | 0.00% | 4 | 17 | 25.04% |
| MSCI250620C00620000 | 5/13/2025 11:36 AM | 620 | 2.10 | 0.90 | 4.60 | 0.00 | 0.00% | 1 | 21 | 28.33% |
| MSCI250620C00630000 | 5/9/2025 12:36 PM | 630 | 1.15 | 0.50 | 3.70 | 0.00 | 0.00% | 5 | 28 | 29.63% |
| MSCI250620C00640000 | 5/14/2025 1:15 PM | 640 | 0.55 | 0.05 | 3.10 | 0.00 | 0.00% | 1 | 42 | 31.17% |
| MSCI250620C00650000 | 5/14/2025 9:58 AM | 650 | 0.20 | 0.00 | 3.40 | 0.00 | 0.00% | 1 | 32 | 35.05% |
| MSCI250620C00660000 | 5/19/2025 9:43 AM | 660 | 0.02 | 0.00 | 1.15 | -1.39 | -98.58% | 4 | 6 | 29.37% |
| MSCI250620C00670000 | 4/24/2025 3:58 PM | 670 | 0.50 | 0.00 | 4.10 | 0.00 | 0.00% | 4 | 41 | 42.92% |
| MSCI250620C00680000 | 2/25/2025 11:43 AM | 680 | 6.00 | 1.50 | 4.30 | 0.00 | 0.00% | 3 | 24 | 46.33% |
| MSCI250620C00700000 | 4/17/2025 11:59 AM | 700 | 1.22 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 22 | 51.72% |
| MSCI250620C00710000 | 4/7/2025 11:09 AM | 710 | 0.70 | 0.00 | 0.70 | 0.00 | 0.00% | 3 | 6 | 37.40% |
| MSCI250620C00740000 | 12/24/2024 10:30 AM | 740 | 8.15 | 4.80 | 12.90 | 0.00 | 0.00% | 2 | 3 | 74.97% |
| MSCI250620C00750000 | 10/28/2024 9:37 AM | 750 | 8.40 | 4.90 | 11.60 | 0.00 | 0.00% | - | 1 | 75.98% |
| MSCI250620C00760000 | 1/23/2025 1:10 PM | 760 | 6.15 | 0.05 | 5.90 | 0.00 | 0.00% | 2 | 3 | 60.96% |
| MSCI250620C00820000 | 12/13/2024 9:52 AM | 820 | 4.70 | 0.40 | 5.00 | 0.00 | 0.00% | - | 1 | 71.66% |
| MSCI250620C00860000 | 10/29/2024 9:31 AM | 860 | 2.60 | 0.05 | 6.00 | 0.00 | 0.00% | - | 2 | 80.64% |
| MSCI250620C00880000 | 4/29/2025 2:21 PM | 880 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 21 | 56.74% |
| MSCI250620C00900000 | 4/8/2025 10:50 AM | 900 | 0.10 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 6 | 82.25% |
| MSCI250620C00920000 | 2/26/2025 9:30 AM | 920 | 0.80 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 6 | 85.39% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSCI250620P00300000 | 4/22/2025 11:32 AM | 300 | 0.21 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 4 | 121.83% |
| MSCI250620P00310000 | 4/11/2025 9:30 AM | 310 | 1.70 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 6 | 88.38% |
| MSCI250620P00320000 | 4/11/2025 9:30 AM | 320 | 1.80 | 0.00 | 4.30 | 0.00 | 0.00% | - | 2 | 111.11% |
| MSCI250620P00330000 | 4/11/2025 9:30 AM | 330 | 2.10 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 9 | 105.97% |
| MSCI250620P00340000 | 4/11/2025 9:30 AM | 340 | 2.40 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 6 | 100.98% |
| MSCI250620P00350000 | 4/11/2025 9:30 AM | 350 | 2.75 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 4 | 96.13% |
| MSCI250620P00360000 | 10/28/2024 9:30 AM | 360 | 3.10 | 0.05 | 4.80 | 0.00 | 0.00% | - | 2 | 93.58% |
| MSCI250620P00390000 | 5/6/2025 11:05 AM | 390 | 1.05 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 5 | 77.84% |
| MSCI250620P00400000 | 4/15/2025 9:30 AM | 400 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| MSCI250620P00410000 | 5/6/2025 11:05 AM | 410 | 1.27 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 4 | 69.29% |
| MSCI250620P00420000 | 4/9/2025 10:20 AM | 420 | 9.20 | 0.00 | 3.00 | 0.00 | 0.00% | - | 1 | 60.61% |
| MSCI250620P00430000 | 4/25/2025 3:35 PM | 430 | 3.75 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 4 | 61.33% |
| MSCI250620P00440000 | 5/9/2025 11:42 AM | 440 | 0.96 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 5 | 57.57% |
| MSCI250620P00450000 | 5/16/2025 10:45 AM | 450 | 0.50 | 0.00 | 4.50 | 0.00 | 0.00% | 2 | 10 | 53.56% |
| MSCI250620P00460000 | 4/29/2025 11:12 AM | 460 | 3.60 | 0.00 | 2.90 | 0.00 | 0.00% | 1 | 25 | 52.67% |
| MSCI250620P00470000 | 5/16/2025 12:20 PM | 470 | 0.69 | 0.05 | 4.90 | 0.00 | 0.00% | 2 | 14 | 56.00% |
| MSCI250620P00480000 | 5/15/2025 11:32 AM | 480 | 0.89 | 0.05 | 1.40 | 0.00 | 0.00% | 1 | 72 | 37.59% |
| MSCI250620P00490000 | 5/16/2025 2:02 PM | 490 | 0.97 | 0.05 | 5.20 | 0.00 | 0.00% | 1 | 11 | 48.03% |
| MSCI250620P00500000 | 5/15/2025 11:34 AM | 500 | 1.32 | 0.15 | 5.10 | -0.28 | -17.50% | 2 | 26 | 43.29% |
| MSCI250620P00510000 | 5/16/2025 12:24 PM | 510 | 2.00 | 1.45 | 6.20 | 0.00 | 0.00% | 1 | 24 | 41.61% |
| MSCI250620P00520000 | 5/16/2025 2:02 PM | 520 | 2.67 | 2.05 | 6.20 | 0.00 | 0.00% | 2 | 23 | 36.96% |
| MSCI250620P00530000 | 5/19/2025 9:42 AM | 530 | 3.50 | 2.95 | 4.80 | -0.12 | -3.31% | 1 | 253 | 29.15% |
| MSCI250620P00540000 | 5/19/2025 12:56 PM | 540 | 4.00 | 4.10 | 6.40 | -1.10 | -21.57% | 2 | 33 | 27.82% |
| MSCI250620P00550000 | 5/19/2025 11:27 AM | 550 | 6.70 | 5.80 | 8.50 | -0.53 | -7.33% | 13 | 33 | 26.48% |
| MSCI250620P00560000 | 5/16/2025 3:43 PM | 560 | 10.00 | 8.10 | 11.30 | -0.31 | -3.01% | 1 | 21 | 25.24% |
| MSCI250620P00570000 | 5/16/2025 3:12 PM | 570 | 13.09 | 11.60 | 15.00 | -0.61 | -4.45% | 1 | 155 | 24.15% |
| MSCI250620P00580000 | 5/16/2025 3:43 PM | 580 | 19.31 | 16.30 | 19.70 | 0.00 | 0.00% | 3 | 21 | 23.15% |
| MSCI250620P00590000 | 2/26/2025 12:30 PM | 590 | 31.90 | 41.40 | 46.70 | 0.00 | 0.00% | 1 | 4 | 50.57% |
| MSCI250620P00600000 | 5/15/2025 10:49 AM | 600 | 32.15 | 28.60 | 34.70 | 0.00 | 0.00% | 1 | 21 | 25.69% |
| MSCI250620P00610000 | 1/29/2025 1:45 PM | 610 | 39.50 | 38.60 | 44.10 | 0.00 | 0.00% | 2 | 8 | 28.88% |
| MSCI250620P00620000 | 3/11/2025 1:47 PM | 620 | 85.53 | 79.60 | 87.80 | 0.00 | 0.00% | 1 | 14 | 81.05% |
| MSCI250620P00630000 | 1/23/2025 12:35 PM | 630 | 46.80 | 57.20 | 64.70 | 0.00 | 0.00% | 6 | 13 | 37.81% |
| MSCI250620P00640000 | 12/13/2024 2:11 PM | 640 | 49.10 | 55.00 | 62.40 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| MSCI250620P00650000 | 2/20/2025 10:01 AM | 650 | 81.40 | 85.80 | 93.80 | 0.00 | 0.00% | 2 | 4 | 55.12% |
| MSCI250620P00660000 | 1/2/2025 11:42 AM | 660 | 72.60 | 69.20 | 77.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| MSCI250620P00760000 | 10/29/2024 9:33 AM | 760 | 140.80 | 146.40 | 154.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
SPGI S&P Global Inc.
524.28
+0.35%
MCO Moody's Corporation
492.10
+0.65%
ICE Intercontinental Exchange, Inc.
176.75
+0.28%
NDAQ Nasdaq, Inc.
81.96
+0.07%
FDS FactSet Research Systems Inc.
470.39
-0.62%
CME CME Group Inc.
277.94
+0.60%
MORN Morningstar, Inc.
310.65
+0.38%
CBOE Cboe Global Markets, Inc.
224.41
+1.57%
TRU TransUnion
91.87
-0.02%
DNB Dun & Bradstreet Holdings, Inc.
8.98
+0.11%