NYSE - Nasdaq Real Time Price • USD
Madison Square Garden Sports Corp. (MSGS)
As of 11:07 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS240517C00120000 | 11/2/2023 1:49 PM | 120 | 57.40 | 53.00 | 57.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| MSGS240517C00140000 | 1/29/2024 2:38 PM | 140 | 49.50 | 47.70 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| MSGS240517C00150000 | 11/9/2023 6:48 PM | 150 | 26.98 | 26.60 | 28.20 | 0.00 | 0.00% | - | 3 | 0.00% |
| MSGS240517C00160000 | 1/17/2024 2:50 PM | 160 | 35.20 | 30.80 | 35.50 | 0.00 | 0.00% | 1 | 1 | 79.94% |
| MSGS240517C00165000 | 11/29/2023 7:11 PM | 165 | 14.35 | 21.90 | 23.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| MSGS240517C00170000 | 4/19/2024 4:07 PM | 170 | 11.99 | 18.00 | 22.00 | 0.00 | 0.00% | 3 | 9 | 50.07% |
| MSGS240517C00175000 | 1/12/2024 7:24 PM | 175 | 13.63 | 19.40 | 23.20 | 0.00 | 0.00% | 1 | 3 | 73.50% |
| MSGS240517C00180000 | 4/25/2024 5:52 PM | 180 | 8.80 | 9.70 | 13.00 | 0.00 | 0.00% | 1 | 81 | 39.59% |
| MSGS240517C00185000 | 4/26/2024 1:43 PM | 185 | 7.80 | 7.70 | 8.80 | 0.70 | 9.86% | 1 | 36 | 34.02% |
| MSGS240517C00190000 | 4/29/2024 2:21 PM | 190 | 4.68 | 4.80 | 5.60 | 1.83 | 64.21% | 1 | 51 | 31.67% |
| MSGS240517C00195000 | 4/29/2024 2:39 PM | 195 | 3.00 | 2.70 | 3.30 | 1.65 | 122.22% | 5 | 47 | 30.51% |
| MSGS240517C00200000 | 4/29/2024 2:21 PM | 200 | 1.75 | 1.35 | 3.30 | 0.95 | 118.75% | 5 | 154 | 40.25% |
| MSGS240517C00210000 | 4/2/2024 1:33 PM | 210 | 0.55 | 0.25 | 0.75 | 0.00 | 0.00% | 11 | 189 | 34.06% |
| MSGS240517C00220000 | 4/29/2024 1:36 PM | 220 | 0.25 | 0.00 | 0.25 | -0.85 | -77.27% | 5 | 40 | 35.79% |
| MSGS240517C00240000 | 2/27/2024 4:32 PM | 240 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 19 | 56.10% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS240517P00105000 | 10/23/2023 7:44 PM | 105 | 0.70 | 0.00 | 2.90 | 0.00 | 0.00% | - | 6 | 169.43% |
| MSGS240517P00120000 | 10/18/2023 5:10 PM | 120 | 0.90 | 0.25 | 1.15 | 0.00 | 0.00% | 50 | 0 | 117.38% |
| MSGS240517P00125000 | 9/18/2023 1:38 PM | 125 | 0.99 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 50.00% |
| MSGS240517P00130000 | 11/13/2023 7:26 PM | 130 | 1.70 | 0.40 | 1.25 | 0.00 | 0.00% | 1 | 3 | 103.27% |
| MSGS240517P00135000 | 4/8/2024 1:50 PM | 135 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 81.35% |
| MSGS240517P00140000 | 4/25/2024 1:30 PM | 140 | 0.10 | 0.10 | 0.75 | 0.00 | 0.00% | 3 | 64 | 75.64% |
| MSGS240517P00145000 | 12/21/2023 3:26 PM | 145 | 1.70 | 0.25 | 2.15 | 0.00 | 0.00% | 3 | 102 | 85.40% |
| MSGS240517P00150000 | 3/11/2024 2:21 PM | 150 | 0.39 | 0.10 | 0.75 | 0.00 | 0.00% | 1 | 24 | 61.08% |
| MSGS240517P00155000 | 4/15/2024 4:22 PM | 155 | 0.30 | 0.10 | 0.75 | 0.00 | 0.00% | 1 | 37 | 54.05% |
| MSGS240517P00160000 | 1/9/2024 4:19 PM | 160 | 3.07 | 0.70 | 1.95 | 0.00 | 0.00% | 1 | 28 | 62.11% |
| MSGS240517P00165000 | 4/22/2024 3:22 PM | 165 | 0.55 | 0.05 | 3.10 | 0.00 | 0.00% | 5 | 52 | 56.76% |
| MSGS240517P00170000 | 4/23/2024 1:36 PM | 170 | 1.10 | 0.05 | 1.20 | 0.00 | 0.00% | 2 | 32 | 44.14% |
| MSGS240517P00175000 | 4/29/2024 2:48 PM | 175 | 1.25 | 1.00 | 1.80 | -0.30 | -19.35% | 51 | 803 | 41.57% |
| MSGS240517P00180000 | 4/25/2024 2:37 PM | 180 | 3.40 | 2.00 | 2.25 | 0.00 | 0.00% | 1 | 248 | 35.85% |
| MSGS240517P00185000 | 4/26/2024 3:24 PM | 185 | 4.50 | 3.00 | 4.10 | 0.00 | 0.00% | 1 | 38 | 37.38% |
| MSGS240517P00190000 | 4/29/2024 2:21 PM | 190 | 5.17 | 5.10 | 5.80 | -2.23 | -30.14% | 1 | 10 | 34.22% |
| MSGS240517P00200000 | 1/17/2024 4:27 PM | 200 | 14.70 | 12.90 | 13.90 | 0.00 | 0.00% | - | 6 | 45.64% |
Related Tickers
BATRA Atlanta Braves Holdings, Inc.
41.24
+0.19%
SPHR Sphere Entertainment Co.
39.66
-0.28%
BATRK Atlanta Braves Holdings, Inc.
38.34
+0.39%
WMG Warner Music Group Corp.
32.72
+0.99%
MANU Manchester United plc
16.37
+1.87%
EDR Endeavor Group Holdings, Inc.
26.43
-0.26%
FWONK Formula One Group
69.47
+0.06%
MCS The Marcus Corporation
13.28
-0.52%
LGF-A Lions Gate Entertainment Corp.
10.42
+0.24%
IMAX IMAX Corporation
16.87
-1.63%