Log in

Msci Options Chain and Prices (NYSE:MSCI)

$321.71
-10.40 (-3.13 %)
(As of 02/21/2020 02:24 AM ET)
Today's Range
$319.40
Now: $321.71
$332.67
50-Day Range
$258.18
MA: $285.38
$332.11
52-Week Range
$173.00
Now: $321.71
$335.43
Volume848,702 shs
Average Volume451,366 shs
Market Capitalization$27.25 billion
P/E Ratio48.82
Dividend Yield0.82%
Beta1.21

Options Chain

Msci (NYSE:MSCI) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$380.00$0.125Call001.43924 (+0.558685)0.014912
2/21/2020$370.00$0.125Call001.24077 (+0.512112)0.016982
2/21/2020$360.00$0.125Call001.03181 (+0.458979)0.019955
2/21/2020$350.00$0.125Call000.810043 (+0.400345)0.024652
2/21/2020$340.00$0.025Call298 (+93)0.450286 (+0.188135)0.009821
2/21/2020$330.00$0.100Call598 (-40)0.292188 (+0.015077)0.049055
2/21/2020$320.00$3.250Call3539 (-7)0.341587 (-0.028708)0.62118
2/21/2020$310.00$11.850Call13 (-125)0.420374 (-0.060515)0.955188
2/21/2020$300.00$21.850Call101103 (-141)0.7077290.971633
2/21/2020$290.00$31.700Call01 (-66)01
2/21/2020$280.00$41.850Call01 (-21)1.26906 (+0.222753)0.983169
2/21/2020$270.00$51.400Call02 (-20)01
2/21/2020$260.00$61.650Call01 (-26)01
2/21/2020$250.00$71.650Call03 (-45)
2/21/2020$240.00$81.650Call00 (-12)
2/21/2020$230.00$91.600Call00 (-36)
2/21/2020$220.00$101.600Call00 (-22)
2/21/2020$210.00$112.000Call00 (-2)3.781210.98791
2/21/2020$200.00$121.600Call00 (-10)
2/21/2020$195.00$127.050Call00 (-1)4.464590.98807
2/21/2020$190.00$131.600Call00
2/21/2020$185.00$136.600Call00
2/21/2020$180.00$141.400Call00
2/21/2020$175.00$147.050Call005.3252 (+1.14523)0.989934
2/21/2020$170.00$151.600Call00
2/21/2020$165.00$157.100Call005.90464 (+1.37379)0.989695
2/21/2020$160.00$161.650Call00
2/21/2020$155.00$166.400Call00
2/21/2020$150.00$172.100Call006.67034 (+1.56672)0.990864
2/21/2020$145.00$177.100Call006.94246 (+1.6348)0.991221
2/21/2020$140.00$181.650Call00
2/21/2020$135.00$187.100Call007.65119 (+1.91447)0.991073
2/21/2020$130.00$191.650Call00
2/21/2020$125.00$197.100Call008.13424 (+1.93193)0.992518
2/21/2020$120.00$201.500Call00 (-1)
2/21/2020$115.00$207.100Call00 (-1)8.995810.992245
2/21/2020$380.00$58.400Put001.45591-0.986515
2/21/2020$370.00$48.400Put001.24414 (+0.615235)-0.984646
2/21/2020$360.00$38.200Put00
2/21/2020$350.00$28.250Put00
2/21/2020$340.00$18.250Put00
2/21/2020$330.00$8.200Put1920 (+20)
2/21/2020$320.00$1.525Put11170.340074 (-0.017307)-0.377669
2/21/2020$310.00$0.225Put036 (-2)0.476238 (-0.040545)-0.063594
2/21/2020$300.00$0.150Put154 (-3)0.735912 (+0.056047)-0.03055
2/21/2020$290.00$0.025Put0780.803574 (-0.050331)-0.005657
2/21/2020$280.00$0.025Put13231.04862 (-0.006444)-0.00428
2/21/2020$270.00$0.025Put0551.30442 (+0.109949)-0.003603
2/21/2020$260.00$0.125Put04621.86484 (+0.372464)-0.011046
2/21/2020$250.00$0.125Put0832.1576 (+0.458059)-0.009605
2/21/2020$240.00$0.125Put0962.45566 (+0.545778)-0.008524
2/21/2020$230.00$0.125Put0482.76554 (+0.634994)-0.007624
2/21/2020$220.00$0.000Put0180
2/21/2020$210.00$0.075Put01753.25299 (+0.76878)-0.004055
2/21/2020$200.00$0.125Put0573.77602 (+0.91826)-0.005593
2/21/2020$195.00$0.000Put020
2/21/2020$190.00$0.000Put0240
2/21/2020$185.00$0.125Put03894.3415 (+1.07573)-0.004873
2/21/2020$180.00$0.000Put080
2/21/2020$175.00$0.125Put0784.74451 (+1.68657)-0.004458
2/21/2020$170.00$0.125Put004.95745 (+1.24935)-0.004286
2/21/2020$165.00$0.125Put015.17771 (+1.31537)-0.004129
2/21/2020$160.00$0.000Put0310
2/21/2020$155.00$0.125Put0105.63333 (+1.44526)-0.003798
2/21/2020$150.00$0.000Put02680
2/21/2020$145.00$0.125Put01986.11406 (+1.575)-0.003465
2/21/2020$140.00$0.025Put01685.50735 (+1.42152)-0.000899
2/21/2020$135.00$0.125Put0516.63824 (+1.72325)-0.003203
2/21/2020$130.00$0.000Put01530
2/21/2020$125.00$0.000Put06070
2/21/2020$120.00$0.025Put05406.49971 (+1.70565)-0.000766
2/21/2020$115.00$0.025Put03936.75938 (+1.78053)-0.000708
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/21/2020 by MarketBeat.com Staff

Featured Article: What is a stock buyback?

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel