$564.22
0.230.04%
近くで: Aug 25, 5:00 PM EST
$564.22
0.230.04%
プレマーケット: 5:46 AM EST
Benzinga
Benzinga
Benzinga
木曜日, 8 27
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)
—
P/C Ratio (OI)
0.74
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
-
Bid261
Ask269.1
volume0
Intrest0
Strike
300
300
Last Price0.35Jul 21, 2026
Change
-
Bid-
Ask1.5
volume0
Intrest3
Last Price-
Change
-
Bid250.8
Ask259.2
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid240.3
Ask249.2
volume0
Intrest0
Strike
320
320
Last Price2Mar 24, 2026
Change
-
Bid-
Ask1.4
volume0
Intrest1
Last Price-
Change
-
Bid231.1
Ask239.2
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid221
Ask229.2
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid211.1
Ask219.3
volume0
Intrest0
Strike
350
350
Last Price2.82Apr 15, 2026
Change
-
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid201.8
Ask209.3
volume0
Intrest0
Strike
360
360
Last Price0.9Jun 11, 2026
Change
-
Bid-
Ask2.1
volume0
Intrest2
Last Price-
Change
-
Bid191.4
Ask199.3
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Last Price-
Change
-
Bid181.3
Ask189.4
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid171.5
Ask179.4
volume0
Intrest0
Strike
390
390
Last Price3.1May 07, 2026
Change
-
Bid-
Ask1.5
volume0
Intrest2
Last Price-
Change
-
Bid162
Ask169.4
volume0
Intrest0
Strike
400
400
Last Price0.19Aug 07, 2026
Change
-
Bid-
Ask1.5
volume0
Intrest9
Last Price-
Change
-
Bid151.4
Ask159.4
volume0
Intrest0
Strike
410
410
Last Price1.2Jul 21, 2026
Change
-
Bid-
Ask0.9
volume0
Intrest2
Last Price179.81Apr 24, 2026
Change
-
Bid141.6
Ask149.5
volume0
Intrest1
Strike
420
420
Last Price0.27Aug 12, 2026
Change
-
Bid-
Ask0.95
volume0
Intrest5
Last Price-
Change
-
Bid131.6
Ask139.5
volume0
Intrest0
Strike
430
430
Last Price2.7Jun 23, 2026
Change
-
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid121.7
Ask129.6
volume0
Intrest1
Strike
440
440
Last Price1.07Aug 04, 2026
Change
-
Bid-
Ask1.15
volume0
Intrest73
Last Price109.87Aug 17, 2026
Change
-
Bid112
Ask119.6
volume0
Intrest2
Strike
450
450
Last Price0.2Aug 24, 2026
Change
-
Bid-
Ask1.05
volume0
Intrest87
Last Price-
Change
-
Bid102.2
Ask109.7
volume0
Intrest0
Strike
460
460
Last Price0.72Aug 13, 2026
Change
-
Bid-
Ask1.35
volume0
Intrest49
Last Price-
Change
-
Bid92
Ask99.9
volume0
Intrest0
Strike
470
470
Last Price0.96Aug 17, 2026
Change
-
Bid-
Ask1.45
volume0
Intrest20
Last Price-
Change
-
Bid83.4
Ask90
volume0
Intrest0
Strike
480
480
Last Price0.51Aug 24, 2026
Change
-
Bid-
Ask1.5
volume0
Intrest72
Last Price-
Change
-
Bid74.1
Ask80.3
volume0
Intrest0
Strike
490
490
Last Price0.8Aug 24, 2026
Change
-
Bid0.05
Ask1.6
volume0
Intrest29
Last Price66.8Aug 11, 2026
Change
-
Bid64.9
Ask70.7
volume0
Intrest5
Strike
500
500
Last Price1.1Aug 26, 2026
Change
-
Bid0.8
Ask1.95
volume0
Intrest56
Last Price59.1Aug 26, 2026
Change
-
Bid55.5
Ask61.3
volume0
Intrest0
Strike
510
510
Last Price1.75Aug 26, 2026
Change
-
Bid1.15
Ask2.45
volume0
Intrest357
Last Price44.51Aug 17, 2026
Change
-
Bid46.4
Ask52.4
volume0
Intrest2
Strike
520
520
Last Price2.7Aug 26, 2026
Change
-
Bid1.1
Ask3.6
volume0
Intrest79
Last Price49.8Aug 19, 2026
Change
-
Bid37.1
Ask43.2
volume0
Intrest3
Strike
530
530
Last Price3.94Aug 26, 2026
Change
-
Bid2.95
Ask4.3
volume0
Intrest203
Last Price46.6Jul 21, 2026
Change
-
Bid29.1
Ask35.2
volume0
Intrest8
Strike
540
540
Last Price6.5Aug 26, 2026
Change
-
Bid4.7
Ask7.2
volume0
Intrest145
Last Price40Jul 27, 2026
Change
-
Bid22
Ask27.2
volume0
Intrest12
Strike
550
550
Last Price9.45Aug 26, 2026
Change
-
Bid5.8
Ask9.8
volume0
Intrest155
Last Price27.9Aug 19, 2026
Change
-
Bid16
Ask20.6
volume0
Intrest90
Strike
560
560
Last Price12Aug 25, 2026
Change
-
Bid10.1
Ask13.7
volume0
Intrest114
Last Price17Aug 24, 2026
Change
-
Bid10
Ask15
volume0
Intrest23
Strike
570
570
Last Price15.33Aug 24, 2026
Change
-
Bid14.4
Ask18.7
volume0
Intrest67
Last Price10Aug 26, 2026
Change
-
Bid8.5
Ask9.9
volume0
Intrest516
Strike
580
580
Last Price22.53Aug 21, 2026
Change
-
Bid20.8
Ask26.5
volume0
Intrest21
Last Price7.1Aug 25, 2026
Change
-
Bid5.4
Ask7.3
volume0
Intrest26
Strike
590
590
Last Price36.5Aug 17, 2026
Change
-
Bid28
Ask32.8
volume0
Intrest71
Last Price3.7Aug 26, 2026
Change
-
Bid1.15
Ask5.2
volume0
Intrest1091
Strike
600
600
Last Price36.95Aug 14, 2026
Change
-
Bid34.6
Ask40.4
volume0
Intrest32
Last Price2.9Aug 26, 2026
Change
-
Bid1.35
Ask3.6
volume0
Intrest98
Strike
610
610
Last Price53.35Aug 17, 2026
Change
-
Bid43.2
Ask49.3
volume0
Intrest6
Last Price2.45Aug 24, 2026
Change
-
Bid1.2
Ask2.25
volume0
Intrest543
Strike
620
620
Last Price28.8Jul 20, 2026
Change
-
Bid52.4
Ask59
volume0
Intrest38
Last Price1.21Aug 26, 2026
Change
-
Bid0.65
Ask3
volume0
Intrest646
Strike
630
630
Last Price69.12Jul 22, 2026
Change
-
Bid62
Ask68.6
volume0
Intrest3
Last Price0.87Aug 26, 2026
Change
-
Bid-
Ask1.75
volume0
Intrest80
Strike
640
640
Last Price-
Change
-
Bid71.8
Ask78.4
volume0
Intrest0
Last Price0.61Aug 24, 2026
Change
-
Bid-
Ask1.5
volume0
Intrest112
Strike
650
650
Last Price-
Change
-
Bid81.8
Ask90.6
volume0
Intrest0
Last Price1.38Aug 14, 2026
Change
-
Bid-
Ask1.4
volume0
Intrest4
Strike
660
660
Last Price45.7Jul 16, 2026
Change
-
Bid91.8
Ask99.7
volume0
Intrest0
Last Price2.43Jul 22, 2026
Change
-
Bid-
Ask1.1
volume0
Intrest1
Strike
670
670
Last Price-
Change
-
Bid101.8
Ask109.7
volume0
Intrest0
Last Price0.62Aug 17, 2026
Change
-
Bid-
Ask1.05
volume0
Intrest83
Strike
680
680
Last Price-
Change
-
Bid111.8
Ask119.7
volume0
Intrest0
Last Price0.42Aug 17, 2026
Change
-
Bid0.05
Ask1.2
volume0
Intrest85
Strike
690
690
Last Price-
Change
-
Bid121.8
Ask129.7
volume0
Intrest0
Last Price1.19Jul 22, 2026
Change
-
Bid0.05
Ask1.2
volume0
Intrest9
Strike
700
700
Last Price-
Change
-
Bid131.8
Ask139.1
volume0
Intrest0
Last Price0.1Aug 24, 2026
Change
-
Bid-
Ask0.95
volume0
Intrest54
Strike
710
710
Last Price-
Change
-
Bid141.8
Ask149.1
volume0
Intrest0
Last Price5.96Jul 20, 2026
Change
-
Bid-
Ask1.15
volume0
Intrest4
Strike
720
720
Last Price-
Change
-
Bid151.8
Ask159.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid171.8
Ask179.5
volume0
Intrest0
Last Price1.74Jun 22, 2026
Change
-
Bid-
Ask0.9
volume0
Intrest11
Strike
750
750
Last Price-
Change
-
Bid181.8
Ask189.3
volume0
Intrest0
Last Price0.9Jul 28, 2026
Change
-
Bid-
Ask0.9
volume0
Intrest1
Strike
760
760
Last Price-
Change
-
Bid191.8
Ask199.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid201.8
Ask209.7
volume0
Intrest0
Last Price2.85Apr 08, 2026
Change
-
Bid-
Ask0.9
volume0
Intrest2
Strike
780
780
Last Price-
Change
-
Bid211.8
Ask219.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid221.8
Ask229.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest15
Strike
800
800
Last Price-
Change
-
Bid231.8
Ask239.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid241.8
Ask249.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
820
820
Last Price-
Change
-
Bid251.8
Ask259.1
volume0
Intrest0
Last Price2.05Jun 11, 2026
Change
-
Bid-
Ask0.9
volume0
Intrest1
Strike
830
830
Last Price-
Change
-
Bid261.8
Ask269.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid271.8
Ask279.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
860
860
Last Price-
Change
-
Bid291.8
Ask299.3
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved