NYSE - Nasdaq Real Time Price USD
Madison Square Garden Sports Corp. (MSGS)
191.13
+1.38
+(0.72%)
As of 12:57:26 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS250620C00130000 | 5/8/2025 9:33 AM | 130 | 65.70 | 59.30 | 63.20 | 0.00 | 0.00% | - | 9 | 98.83% |
| MSGS250620C00160000 | 5/2/2025 9:32 AM | 160 | 27.80 | 28.30 | 32.20 | 0.00 | 0.00% | 1 | 1 | 78.34% |
| MSGS250620C00165000 | 5/2/2025 9:33 AM | 165 | 25.30 | 23.30 | 27.30 | 0.00 | 0.00% | 1 | 1 | 69.65% |
| MSGS250620C00175000 | 5/12/2025 2:46 PM | 175 | 21.97 | 14.40 | 18.50 | 0.00 | 0.00% | 2 | 1 | 62.89% |
| MSGS250620C00180000 | 5/16/2025 9:53 AM | 180 | 20.00 | 9.90 | 13.40 | 0.00 | 0.00% | 1 | 0 | 49.33% |
| MSGS250620C00185000 | 5/13/2025 9:41 AM | 185 | 13.60 | 5.10 | 8.60 | 0.00 | 0.00% | - | 1 | 37.92% |
| MSGS250620C00190000 | 6/9/2025 11:36 AM | 190 | 3.50 | 2.75 | 3.50 | 0.00 | 0.00% | 1 | 5 | 21.95% |
| MSGS250620C00195000 | 6/5/2025 1:30 PM | 195 | 1.50 | 0.00 | 2.50 | 0.00 | 0.00% | 10 | 72 | 31.03% |
| MSGS250620C00200000 | 5/30/2025 1:36 PM | 200 | 0.65 | 0.00 | 0.90 | 0.00 | 0.00% | 2 | 116 | 28.03% |
| MSGS250620C00210000 | 6/9/2025 2:17 PM | 210 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 6 | 95 | 35.74% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS250620P00140000 | 4/30/2025 10:39 AM | 140 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | - | 2 | 84.86% |
| MSGS250620P00160000 | 5/23/2025 9:30 AM | 160 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 8 | 52.25% |
| MSGS250620P00170000 | 5/28/2025 3:22 PM | 170 | 0.30 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 15 | 41.99% |
| MSGS250620P00175000 | 6/4/2025 10:39 AM | 175 | 0.29 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 6 | 35.79% |
| MSGS250620P00180000 | 5/29/2025 3:58 PM | 180 | 0.75 | 0.05 | 2.25 | 0.00 | 0.00% | 2 | 7 | 49.18% |
| MSGS250620P00185000 | 5/30/2025 11:14 AM | 185 | 1.75 | 0.00 | 2.55 | 0.00 | 0.00% | 2 | 8 | 38.66% |
| MSGS250620P00190000 | 6/9/2025 10:49 AM | 190 | 2.30 | 1.75 | 2.60 | 0.00 | 0.00% | 6 | 38 | 23.76% |
| MSGS250620P00195000 | 6/2/2025 9:41 AM | 195 | 8.00 | 3.80 | 7.10 | 0.00 | 0.00% | 2 | 16 | 36.87% |
| MSGS250620P00200000 | 5/28/2025 11:39 AM | 200 | 11.50 | 7.20 | 11.00 | 0.00 | 0.00% | 10 | 7 | 40.33% |
| MSGS250620P00210000 | 5/19/2025 11:00 AM | 210 | 13.70 | 17.00 | 21.50 | 0.00 | 0.00% | 20 | 0 | 65.82% |
Related Tickers
BATRK Atlanta Braves Holdings, Inc.
42.19
+1.92%
BATRA Atlanta Braves Holdings, Inc.
44.78
+1.47%
FWONK Formula One Group
97.82
+0.14%
SPHR Sphere Entertainment Co.
39.16
+1.93%
MCS The Marcus Corporation
17.60
+0.80%
FWONA Formula One Group
88.45
+0.16%
IMAX IMAX Corporation
27.34
+1.22%
BVB.F Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien
3.8050
+0.66%
FOX Fox Corporation
50.23
+1.34%
NWS News Corporation
32.11
+0.91%