NYSE - Nasdaq Real Time Price USD
Madison Square Garden Sports Corp. (MSGS)
191.34
+0.16
+(0.08%)
As of 10:40:16 AM 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 | 158.50% |
| MSGS250620C00160000 | 5/2/2025 9:32 AM | 160 | 27.80 | 28.30 | 32.20 | 0.00 | 0.00% | 1 | 1 | 71.34% |
| MSGS250620C00165000 | 5/2/2025 9:33 AM | 165 | 25.30 | 23.30 | 27.30 | 0.00 | 0.00% | 1 | 1 | 63.53% |
| MSGS250620C00175000 | 5/12/2025 2:46 PM | 175 | 21.97 | 14.20 | 17.80 | 0.00 | 0.00% | 2 | 1 | 50.46% |
| MSGS250620C00180000 | 5/16/2025 9:53 AM | 180 | 20.00 | 9.50 | 12.80 | 0.00 | 0.00% | 1 | 0 | 39.58% |
| MSGS250620C00185000 | 5/13/2025 9:41 AM | 185 | 13.60 | 5.30 | 8.70 | 0.00 | 0.00% | - | 1 | 35.94% |
| MSGS250620C00190000 | 6/2/2025 1:20 PM | 190 | 3.60 | 2.60 | 3.90 | 0.00 | 0.00% | 1 | 5 | 23.10% |
| MSGS250620C00195000 | 6/5/2025 1:30 PM | 195 | 1.50 | 0.90 | 1.95 | 0.00 | 0.00% | 10 | 72 | 24.89% |
| MSGS250620C00200000 | 5/30/2025 1:36 PM | 200 | 0.65 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 116 | 27.49% |
| MSGS250620C00210000 | 5/23/2025 1:49 PM | 210 | 0.50 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 101 | 32.76% |
| 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 | 81.45% |
| MSGS250620P00160000 | 5/23/2025 9:30 AM | 160 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 8 | 50.29% |
| MSGS250620P00170000 | 5/28/2025 3:22 PM | 170 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 15 | 50.24% |
| MSGS250620P00175000 | 6/4/2025 10:39 AM | 175 | 0.29 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 40.82% |
| MSGS250620P00180000 | 5/29/2025 3:58 PM | 180 | 0.75 | 0.05 | 0.80 | 0.00 | 0.00% | 2 | 7 | 31.86% |
| MSGS250620P00185000 | 5/30/2025 11:14 AM | 185 | 1.75 | 0.00 | 1.80 | 0.00 | 0.00% | 2 | 8 | 31.13% |
| MSGS250620P00190000 | 6/9/2025 9:41 AM | 190 | 2.05 | 1.75 | 3.10 | -2.45 | -54.44% | 5 | 42 | 27.06% |
| MSGS250620P00195000 | 6/2/2025 9:41 AM | 195 | 8.00 | 3.70 | 6.80 | 0.00 | 0.00% | 2 | 16 | 33.99% |
| MSGS250620P00200000 | 5/28/2025 11:39 AM | 200 | 11.50 | 8.20 | 11.10 | 0.00 | 0.00% | 10 | 7 | 40.75% |
| MSGS250620P00210000 | 5/19/2025 11:00 AM | 210 | 13.70 | 18.40 | 20.80 | 0.00 | 0.00% | 20 | 0 | 57.64% |
Related Tickers
BATRA Atlanta Braves Holdings, Inc.
43.81
+0.24%
BATRK Atlanta Braves Holdings, Inc.
41.09
+0.53%
FWONK Formula One Group
97.97
-1.02%
SPHR Sphere Entertainment Co.
38.77
+2.82%
MCS The Marcus Corporation
17.70
+0.17%
FWONA Formula One Group
88.92
-0.92%
IMAX IMAX Corporation
27.35
-1.03%
WMG Warner Music Group Corp.
26.28
-0.36%
FOXA Fox Corporation
54.34
-0.06%
BVB.F Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien
3.7800
0.00%