![MSCI Inc](/common/images/company/NY_MSCI.png)
MSCI Inc (MSCI)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
440.00 | 98.00 | 106.80 | 0.00 | 102.40 | 0.00 | 0.00 % | 0 | 0 | - |
450.00 | 88.00 | 96.60 | 41.00 | 92.30 | 0.00 | 0.00 % | 0 | 0 | - |
460.00 | 78.00 | 86.70 | 97.37 | 82.35 | 0.00 | 0.00 % | 0 | 1 | - |
470.00 | 68.00 | 77.40 | 73.90 | 72.70 | 7.90 | 11.97 % | 1 | 32 | 7/26/2024 |
480.00 | 58.00 | 67.30 | 36.11 | 62.65 | 0.00 | 0.00 % | 0 | 13 | - |
490.00 | 48.00 | 57.20 | 61.92 | 52.60 | 0.00 | 0.00 % | 0 | 46 | - |
500.00 | 39.00 | 48.50 | 41.66 | 43.75 | 3.41 | 8.92 % | 2 | 43 | 7/26/2024 |
510.00 | 30.30 | 37.60 | 37.52 | 33.95 | -1.18 | -3.05 % | 3 | 52 | 7/26/2024 |
520.00 | 22.00 | 28.90 | 28.55 | 25.45 | -1.45 | -4.83 % | 3 | 12 | 7/26/2024 |
530.00 | 17.90 | 19.60 | 17.67 | 18.75 | -3.33 | -15.86 % | 2 | 86 | 7/26/2024 |
540.00 | 11.60 | 13.10 | 9.87 | 12.35 | -1.73 | -14.91 % | 4 | 150 | 7/26/2024 |
550.00 | 7.10 | 9.60 | 8.90 | 8.35 | 1.20 | 15.58 % | 41 | 239 | 7/26/2024 |
560.00 | 3.00 | 5.10 | 4.75 | 4.05 | -0.03 | -0.63 % | 1 | 53 | 7/26/2024 |
570.00 | 0.25 | 5.00 | 3.38 | 2.625 | 1.08 | 46.96 % | 2 | 57 | 7/26/2024 |
580.00 | 0.05 | 4.60 | 2.50 | 2.325 | 0.00 | 0.00 % | 0 | 31 | - |
590.00 | 0.75 | 3.80 | 1.39 | 2.275 | 0.00 | 0.00 % | 0 | 8 | - |
600.00 | 0.45 | 1.00 | 0.75 | 0.725 | -0.87 | -53.70 % | 1 | 2 | 7/26/2024 |
610.00 | 2.00 | 4.70 | 2.00 | 3.35 | 0.00 | 0.00 % | 0 | 0 | - |
620.00 | 0.00 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
630.00 | 0.00 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
440.00 | 0.50 | 0.25 | 0.50 | 0.375 | 0.00 | 0.00 % | 0 | 7 | - |
450.00 | 0.10 | 1.15 | 0.66 | 0.625 | 0.00 | 0.00 % | 0 | 98 | - |
460.00 | 0.35 | 4.90 | 0.50 | 2.625 | 0.00 | 0.00 % | 0 | 71 | - |
470.00 | 0.10 | 0.90 | 0.90 | 0.50 | 0.00 | 0.00 % | 0 | 57 | - |
480.00 | 0.25 | 0.85 | 1.39 | 0.55 | 0.19 | 15.83 % | 1 | 113 | 7/26/2024 |
490.00 | 0.05 | 4.70 | 0.99 | 2.375 | -0.57 | -36.54 % | 4 | 21 | 7/26/2024 |
500.00 | 0.50 | 1.75 | 1.40 | 1.125 | 0.00 | 0.00 % | 0 | 498 | - |
510.00 | 1.05 | 3.70 | 3.21 | 2.375 | 0.00 | 0.00 % | 0 | 10 | - |
520.00 | 3.70 | 6.40 | 4.80 | 5.05 | 0.00 | 0.00 % | 0 | 9 | - |
530.00 | 6.30 | 7.30 | 7.85 | 6.80 | 1.55 | 24.60 % | 1 | 13 | 7/26/2024 |
540.00 | 10.00 | 11.40 | 10.60 | 10.70 | -0.80 | -7.02 % | 3 | 15 | 7/26/2024 |
550.00 | 15.50 | 17.50 | 15.20 | 16.50 | -2.80 | -15.56 % | 7 | 3 | 7/26/2024 |
560.00 | 20.30 | 27.40 | 22.85 | 23.85 | 0.00 | 0.00 % | 0 | 1 | - |
570.00 | 28.70 | 36.00 | 31.41 | 32.35 | 0.00 | 0.00 % | 0 | 1 | - |
580.00 | 36.90 | 45.00 | 42.50 | 40.95 | 0.00 | 0.00 % | 0 | 1 | - |
590.00 | 45.30 | 55.00 | 47.00 | 50.15 | 0.00 | 0.00 % | 0 | 0 | - |
600.00 | 55.00 | 64.00 | 57.00 | 59.50 | 0.00 | 0.00 % | 0 | 1 | - |
610.00 | 65.80 | 74.00 | 50.20 | 69.90 | 0.00 | 0.00 % | 0 | 0 | - |
620.00 | 74.50 | 84.00 | 0.00 | 79.25 | 0.00 | 0.00 % | 0 | 0 | - |
630.00 | 84.20 | 94.00 | 0.00 | 89.10 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.