$569.15
4.930.87%
近くで: Aug 27, 5:00 PM EST
$570.00
0.850.15%
時間外: 6:49 PM EST
Benzinga
Benzinga
Benzinga
金曜日, 8 28
MSCI Inc オプションチェーン
MSCINYSE
MSCI Options
View MSCI (MSCI) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
2.22
P/C Ratio (OI)
0.71
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid265
Ask273.8
volume0
Intrest0
Strike
300
300
Last Price0.35Jul 21, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest3
Last Price-
Change
-
Bid255
Ask264.2
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price-
Change
-
Bid245
Ask254.2
volume0
Intrest0
Strike
320
320
Last Price2Mar 24, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest1
Last Price-
Change
-
Bid235
Ask243.9
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid225.1
Ask233.9
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price-
Change
-
Bid215
Ask224.3
volume0
Intrest0
Strike
350
350
Last Price2.82Apr 15, 2026
Change
-0%
Bid-
Ask2.35
volume0
Intrest1
Last Price-
Change
-
Bid205
Ask214
volume0
Intrest0
Strike
360
360
Last Price0.9Jun 11, 2026
Change
-0%
Bid-
Ask2.35
volume0
Intrest2
Last Price-
Change
-
Bid195.8
Ask203.7
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Last Price-
Change
-
Bid185.4
Ask194
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Last Price-
Change
-
Bid175.4
Ask183.7
volume0
Intrest0
Strike
390
390
Last Price3.1May 07, 2026
Change
-0%
Bid-
Ask2.4
volume0
Intrest2
Last Price-
Change
-
Bid165.8
Ask173.8
volume0
Intrest0
Strike
400
400
Last Price0.19Aug 07, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest9
Last Price-
Change
-
Bid155.5
Ask164.1
volume0
Intrest0
Strike
410
410
Last Price1.2Jul 21, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest2
Last Price179.81Apr 24, 2026
Change
-0%
Bid145.9
Ask153.9
volume0
Intrest1
Strike
420
420
Last Price0.27Aug 12, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest5
Last Price-
Change
-
Bid135.9
Ask143.9
volume0
Intrest0
Strike
430
430
Last Price2.7Jun 23, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Last Price-
Change
-
Bid126
Ask134
volume0
Intrest1
Strike
440
440
Last Price1.07Aug 04, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest73
Last Price109.87Aug 17, 2026
Change
-0%
Bid115.9
Ask124.2
volume0
Intrest2
Strike
450
450
Last Price0.2Aug 24, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest87
Last Price-
Change
-
Bid106
Ask114.3
volume0
Intrest0
Strike
460
460
Last Price0.72Aug 13, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest49
Last Price-
Change
-
Bid96
Ask104.2
volume0
Intrest0
Strike
470
470
Last Price0.96Aug 17, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest20
Last Price-
Change
-
Bid86.2
Ask94.2
volume0
Intrest0
Strike
480
480
Last Price0.51Aug 24, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest72
Last Price-
Change
-
Bid76.4
Ask84.8
volume0
Intrest0
Strike
490
490
Last Price0.8Aug 24, 2026
Change
-0%
Bid0.05
Ask2.2
volume0
Intrest29
Last Price66.8Aug 11, 2026
Change
-0%
Bid67
Ask74.1
volume0
Intrest5
Strike
500
500
Last Price1.1Aug 26, 2026
Change
-0%
Bid0.8
Ask1.65
volume0
Intrest62
Last Price59.1Aug 26, 2026
Change
-0%
Bid57.4
Ask64.6
volume0
Intrest0
Strike
510
510
Last Price1.52Aug 27, 2026
Change
0.2313.14%
Bid1
Ask2.55
volume1
Intrest358
Last Price44.51Aug 17, 2026
Change
-0%
Bid48.2
Ask54.3
volume0
Intrest2
Strike
520
520
Last Price2.01Aug 27, 2026
Change
0.6925.56%
Bid1.9
Ask2.9
volume2
Intrest80
Last Price49.8Aug 19, 2026
Change
-0%
Bid39.2
Ask46
volume0
Intrest3
Strike
530
530
Last Price3.07Aug 27, 2026
Change
0.8722.08%
Bid2.95
Ask3.6
volume6
Intrest206
Last Price46.6Jul 21, 2026
Change
-0%
Bid30.6
Ask37
volume0
Intrest8
Strike
540
540
Last Price5.11Aug 27, 2026
Change
1.3921.38%
Bid4.7
Ask5.5
volume13
Intrest146
Last Price40Jul 27, 2026
Change
-0%
Bid23.2
Ask30.2
volume0
Intrest12
Strike
550
550
Last Price7.66Aug 27, 2026
Change
1.7918.94%
Bid6.6
Ask10.7
volume5
Intrest153
Last Price20.14Aug 27, 2026
Change
7.7627.81%
Bid20
Ask22.1
volume6
Intrest90
Strike
560
560
Last Price12Aug 25, 2026
Change
-0%
Bid7.8
Ask12.6
volume0
Intrest114
Last Price15.7Aug 27, 2026
Change
1.37.65%
Bid12.4
Ask18.3
volume1
Intrest23
Strike
570
570
Last Price15.15Aug 27, 2026
Change
0.181.17%
Bid11.4
Ask18.3
volume1
Intrest67
Last Price11Aug 27, 2026
Change
110%
Bid8.8
Ask11.7
volume2
Intrest802
Strike
580
580
Last Price22.53Aug 21, 2026
Change
-0%
Bid18.2
Ask24.8
volume0
Intrest21
Last Price7.1Aug 25, 2026
Change
-0%
Bid4.5
Ask7.8
volume0
Intrest26
Strike
590
590
Last Price36.5Aug 17, 2026
Change
-0%
Bid24.6
Ask31.6
volume0
Intrest71
Last Price4.43Aug 27, 2026
Change
0.7319.73%
Bid1.95
Ask5.3
volume1
Intrest1091
Strike
600
600
Last Price36.95Aug 14, 2026
Change
-0%
Bid32.2
Ask39
volume0
Intrest32
Last Price2.9Aug 26, 2026
Change
-0%
Bid2.25
Ask3.8
volume0
Intrest97
Strike
610
610
Last Price53.35Aug 17, 2026
Change
-0%
Bid41.2
Ask47.9
volume0
Intrest6
Last Price2Aug 27, 2026
Change
0.4518.37%
Bid1.6
Ask2.45
volume25
Intrest543
Strike
620
620
Last Price28.8Jul 20, 2026
Change
-0%
Bid49
Ask56.2
volume0
Intrest38
Last Price1.21Aug 26, 2026
Change
-0%
Bid0.05
Ask2.9
volume0
Intrest650
Strike
630
630
Last Price69.12Jul 22, 2026
Change
-0%
Bid58.5
Ask65.6
volume0
Intrest3
Last Price0.87Aug 26, 2026
Change
-0%
Bid0.35
Ask1.4
volume0
Intrest80
Strike
640
640
Last Price-
Change
-
Bid67.1
Ask76
volume0
Intrest0
Last Price0.61Aug 24, 2026
Change
-0%
Bid-
Ask1.6
volume0
Intrest112
Strike
650
650
Last Price-
Change
-
Bid77.5
Ask85.5
volume0
Intrest0
Last Price1.38Aug 14, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest4
Strike
660
660
Last Price45.7Jul 16, 2026
Change
-0%
Bid88
Ask95.3
volume0
Intrest0
Last Price2.43Jul 22, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest1
Strike
670
670
Last Price-
Change
-
Bid98
Ask105.3
volume0
Intrest0
Last Price0.62Aug 17, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest83
Strike
680
680
Last Price-
Change
-
Bid107.1
Ask115.6
volume0
Intrest0
Last Price0.42Aug 17, 2026
Change
-0%
Bid0.05
Ask0.8
volume0
Intrest85
Strike
690
690
Last Price-
Change
-
Bid117.3
Ask125.3
volume0
Intrest0
Last Price0.24Aug 27, 2026
Change
0.9579.83%
Bid0.05
Ask0.8
volume3
Intrest9
Strike
700
700
Last Price-
Change
-
Bid127.9
Ask135.3
volume0
Intrest0
Last Price0.1Aug 24, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest54
Strike
710
710
Last Price-
Change
-
Bid137.3
Ask145.3
volume0
Intrest0
Last Price5.96Jul 20, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest4
Strike
720
720
Last Price-
Change
-
Bid147.4
Ask155.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid167.1
Ask175.6
volume0
Intrest0
Last Price1.74Jun 22, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest11
Strike
750
750
Last Price-
Change
-
Bid177.1
Ask185.6
volume0
Intrest0
Last Price0.9Jul 28, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest1
Strike
760
760
Last Price-
Change
-
Bid187.3
Ask195.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid197.3
Ask205.3
volume0
Intrest0
Last Price2.85Apr 08, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest2
Strike
780
780
Last Price-
Change
-
Bid207.3
Ask215.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid217.1
Ask225.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest15
Strike
800
800
Last Price-
Change
-
Bid227.1
Ask235.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid237.3
Ask245.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
820
820
Last Price-
Change
-
Bid247.1
Ask255.5
volume0
Intrest0
Last Price2.05Jun 11, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest1
Strike
830
830
Last Price-
Change
-
Bid257.3
Ask265.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid267.1
Ask275.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
860
860
Last Price-
Change
-
Bid287.1
Ask295.5
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved