Options Chain for MOODYS CORP COM (MCO) - $374.60 as of 4/18/2024 10:01:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 140.10 | 147.60 | 141.87 | -14.08 | -9.03% | 1 | 1 | 6.42 | 1.00 | 0.00 | -0.32 | 4/18/2024 | 4/18/2024 3:59:38 PM EST |
| 240.00 | 130.40 | 137.60 | % | 0 | 0 | 5.95 | 1.00 | 0.00 | -0.33 | 4/18/2024 3:59:38 PM EST | |||
| 250.00 | 120.60 | 127.60 | % | 0 | 0 | 5.50 | 1.00 | 0.00 | -0.34 | 4/18/2024 3:59:38 PM EST | |||
| 260.00 | 110.50 | 117.60 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | -0.36 | 4/18/2024 3:59:38 PM EST | |||
| 270.00 | 100.30 | 107.60 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | -0.37 | 4/18/2024 3:59:38 PM EST | |||
| 280.00 | 91.20 | 96.90 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | -0.38 | 4/18/2024 3:59:38 PM EST | |||
| 290.00 | 80.50 | 87.40 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | -0.40 | 4/18/2024 3:59:38 PM EST | |||
| 300.00 | 70.50 | 77.60 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | -0.41 | 4/18/2024 3:59:38 PM EST | |||
| 310.00 | 60.20 | 67.70 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | -0.43 | 4/18/2024 3:59:38 PM EST | |||
| 320.00 | 50.50 | 57.60 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.44 | 4/18/2024 3:59:38 PM EST | |||
| 330.00 | 40.90 | 47.60 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.45 | 4/18/2024 3:59:38 PM EST | |||
| 340.00 | 30.70 | 37.60 | 55.00 | 0.00 | 0.00% | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.47 | 2/8/2024 | 4/18/2024 3:59:38 PM EST |
| 350.00 | 20.90 | 27.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.48 | 4/18/2024 3:59:38 PM EST | |||
| 360.00 | 10.80 | 18.60 | 17.10 | -12.33 | -41.90% | 1 | 3 | 1.27 | 0.96 | 0.01 | -0.92 | 4/18/2024 | 4/18/2024 3:59:38 PM EST |
| 370.00 | 2.80 | 7.10 | 3.80 | -1.70 | -30.91% | 1 | 6 | 0.57 | 0.79 | 0.05 | -1.37 | 4/18/2024 | 4/18/2024 3:59:38 PM EST |
| 380.00 | 0.15 | 1.05 | 0.50 | -0.90 | -64.29% | 19 | 81 | 0.28 | 0.18 | 0.05 | -0.77 | 4/18/2024 | 4/18/2024 3:59:38 PM EST |
| 390.00 | 0.00 | 4.60 | 1.96 | 0.00 | 0.00% | 0 | 108 | 1.32 | 0.00 | 0.00 | -0.03 | 4/12/2024 | 4/18/2024 3:59:38 PM EST |
| 400.00 | 0.05 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 170 | 0.72 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:38 PM EST |
| 410.00 | 0.00 | 1.75 | 0.14 | 0.00 | 0.00% | 0 | 35 | 1.46 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:38 PM EST |
| 420.00 | 0.00 | 0.60 | 0.10 | -0.10 | -50.00% | 1 | 16 | 1.34 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:38 PM EST |
| 430.00 | 0.00 | 4.30 | 0.55 | 0.00 | 0.00% | 0 | 6 | 2.57 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 3:59:38 PM EST |
| 440.00 | 0.00 | 1.50 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST | |||
| 450.00 | 0.00 | 4.30 | 1.00 | 0.00 | 0.00% | 0 | 17 | 3.10 | 0.00 | 0.00 | 0.00 | 1/25/2024 | 4/18/2024 3:59:38 PM EST |
| 460.00 | 0.00 | 1.50 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST | |||
| 470.00 | 0.00 | 1.50 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST | |||
| 480.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 4/18/2024 3:59:38 PM EST |
| 490.00 | 0.00 | 1.50 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST | |||
| 500.00 | 0.00 | 1.50 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST | |||
| 510.00 | 0.00 | 1.50 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.32 | 4/18/2024 3:59:38 PM EST | |||
| 240.00 | 0.00 | 2.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.33 | 4/18/2024 3:59:38 PM EST | |||
| 250.00 | 0.00 | 4.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.34 | 4/18/2024 3:59:38 PM EST | |||
| 260.00 | 0.00 | 3.20 | % | 0 | 0 | 5.08 | 0.00 | 0.00 | -0.36 | 4/18/2024 3:59:38 PM EST | |||
| 270.00 | 0.00 | 4.30 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | -0.37 | 4/18/2024 3:59:38 PM EST | |||
| 280.00 | 0.00 | 4.30 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | -0.38 | 4/18/2024 3:59:38 PM EST | |||
| 290.00 | 0.00 | 2.20 | 0.30 | 0.00 | 0.00% | 0 | 1 | 3.50 | 0.00 | 0.00 | -0.40 | 2/20/2024 | 4/18/2024 3:59:38 PM EST |
| 300.00 | 0.00 | 4.30 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | -0.41 | 4/18/2024 3:59:38 PM EST | |||
| 310.00 | 0.00 | 2.70 | 0.15 | 0.00 | 0.00% | 0 | 5 | 2.92 | 0.00 | 0.00 | -0.43 | 3/8/2024 | 4/18/2024 3:59:38 PM EST |
| 320.00 | 0.00 | 3.20 | 1.05 | 0.00 | 0.00% | 0 | 1 | 2.69 | 0.00 | 0.00 | -0.44 | 2/16/2024 | 4/18/2024 3:59:38 PM EST |
| 330.00 | 0.00 | 4.30 | 0.90 | 0.00 | 0.00% | 0 | 2 | 2.55 | 0.00 | 0.00 | -0.45 | 3/1/2024 | 4/18/2024 3:59:38 PM EST |
| 340.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 191 | 1.32 | 0.00 | 0.00 | -0.47 | 4/9/2024 | 4/18/2024 3:59:38 PM EST |
| 350.00 | 0.00 | 1.10 | 0.39 | 0.00 | 0.00% | 0 | 76 | 1.07 | 0.00 | 0.00 | -0.48 | 4/12/2024 | 4/18/2024 3:59:38 PM EST |
| 360.00 | 0.05 | 0.20 | 0.33 | -0.37 | -52.86% | 1 | 78 | 0.43 | -0.04 | 0.01 | -0.92 | 4/18/2024 | 4/18/2024 3:59:38 PM EST |
| 370.00 | 0.55 | 1.05 | 1.00 | -0.05 | -4.77% | 15 | 72 | 0.34 | -0.21 | 0.05 | -1.37 | 4/18/2024 | 4/18/2024 3:59:38 PM EST |
| 380.00 | 2.70 | 8.70 | 5.80 | 0.00 | 0.00% | 0 | 146 | 0.70 | -0.82 | 0.05 | -0.77 | 4/17/2024 | 4/18/2024 3:59:38 PM EST |
| 390.00 | 12.80 | 19.30 | 14.53 | 0.00 | 0.00% | 0 | 188 | 1.21 | -1.00 | 0.00 | -0.03 | 4/17/2024 | 4/18/2024 3:59:38 PM EST |
| 400.00 | 21.00 | 29.90 | 26.00 | 0.00 | 0.00% | 0 | 3 | 1.61 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:38 PM EST |
| 410.00 | 31.40 | 39.50 | 36.00 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:38 PM EST |
| 420.00 | 42.70 | 49.50 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST | |||
| 430.00 | 53.40 | 59.60 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST | |||
| 440.00 | 62.60 | 69.50 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST | |||
| 450.00 | 72.30 | 79.50 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST | |||
| 460.00 | 82.30 | 89.10 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST | |||
| 470.00 | 92.40 | 99.10 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST | |||
| 480.00 | 102.30 | 109.10 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST | |||
| 490.00 | 112.30 | 119.20 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST | |||
| 500.00 | 122.50 | 129.00 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST | |||
| 510.00 | 132.50 | 139.40 | % | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:38 PM EST |