Options Chain for MOODYS CORP COM (MCO) - $474.59 as of 11/20/2024 8:25:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 151.50 | 159.20 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 330.00 | 141.80 | 149.20 | 140.75 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:58 PM EST |
| 340.00 | 131.80 | 139.30 | 121.00 | 0.00 | 0.00% | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:58 PM EST |
| 350.00 | 121.80 | 129.30 | 136.57 | 0.00 | 0.00% | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:58 PM EST |
| 360.00 | 111.70 | 119.40 | 115.10 | -16.22 | -12.36% | 1 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 370.00 | 102.00 | 109.50 | 119.40 | 0.00 | 0.00% | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 9/23/2024 | 11/20/2024 3:59:58 PM EST |
| 380.00 | 92.10 | 99.60 | 110.30 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 9/23/2024 | 11/20/2024 3:59:58 PM EST |
| 390.00 | 82.30 | 89.60 | 101.00 | 0.00 | 0.00% | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.06 | 9/23/2024 | 11/20/2024 3:59:58 PM EST |
| 400.00 | 72.50 | 79.90 | 91.50 | 0.00 | 0.00% | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.05 | 9/23/2024 | 11/20/2024 3:59:58 PM EST |
| 410.00 | 62.40 | 70.20 | 85.40 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.98 | 0.00 | -0.05 | 9/23/2024 | 11/20/2024 3:59:58 PM EST |
| 420.00 | 53.10 | 60.50 | 43.45 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.93 | 0.00 | -0.12 | 10/31/2024 | 11/20/2024 3:59:58 PM EST |
| 430.00 | 43.50 | 51.10 | 72.40 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.91 | 0.00 | -0.13 | 9/19/2024 | 11/20/2024 3:59:58 PM EST |
| 440.00 | 34.40 | 41.70 | 61.64 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.86 | 0.01 | -0.16 | 9/19/2024 | 11/20/2024 3:59:58 PM EST |
| 450.00 | 25.30 | 32.60 | 40.00 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.81 | 0.01 | -0.18 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 460.00 | 18.80 | 24.50 | 15.43 | 0.00 | 0.00% | 0 | 13 | 0.23 | 0.72 | 0.01 | -0.20 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 470.00 | 13.60 | 15.90 | 18.50 | 0.00 | 0.00% | 0 | 38 | 0.22 | 0.59 | 0.01 | -0.21 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 480.00 | 7.60 | 9.30 | 6.00 | -2.10 | -25.93% | 1 | 35 | 0.19 | 0.45 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 490.00 | 2.85 | 6.80 | 4.70 | -0.10 | -2.09% | 1 | 116 | 0.19 | 0.33 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 500.00 | 1.40 | 5.20 | 2.70 | -0.13 | -4.60% | 2 | 20 | 0.22 | 0.23 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 510.00 | 0.25 | 5.80 | 1.10 | 0.00 | 0.00% | 0 | 4 | 0.24 | 0.15 | 0.01 | -0.13 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 520.00 | 0.10 | 5.20 | 2.18 | 0.00 | 0.00% | 0 | 6 | 0.24 | 0.11 | 0.01 | -0.11 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 530.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 98 | 0.39 | 0.05 | 0.00 | -0.05 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 540.00 | 0.15 | 1.80 | 0.05 | -5.20 | -99.05% | 6 | 1 | 0.31 | 0.04 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 550.00 | 0.00 | 4.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.02 | 0.00 | -0.03 | 10/23/2024 | 11/20/2024 3:59:58 PM EST |
| 560.00 | 0.00 | 4.30 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 570.00 | 0.00 | 4.30 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 580.00 | 0.00 | 4.30 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 590.00 | 0.00 | 1.50 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 600.00 | 0.00 | 1.50 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 610.00 | 0.00 | 1.50 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 620.00 | 0.00 | 1.50 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 630.00 | 0.00 | 1.50 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 640.00 | 0.00 | 1.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 660.00 | 0.00 | 1.50 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 0.00 | 0.30 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 330.00 | 0.00 | 2.85 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 340.00 | 0.00 | 0.35 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 350.00 | 0.00 | 4.30 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:58 PM EST |
| 360.00 | 0.00 | 4.30 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 370.00 | 0.00 | 4.40 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 380.00 | 0.00 | 3.00 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 390.00 | 0.05 | 3.00 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.49 | -0.02 | 0.00 | -0.06 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 400.00 | 0.00 | 1.60 | 0.40 | 0.00 | 0.00% | 0 | 18 | 0.40 | -0.02 | 0.00 | -0.05 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 410.00 | 0.00 | 4.80 | 1.19 | 0.00 | 0.00% | 0 | 16 | 0.49 | -0.02 | 0.00 | -0.05 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 420.00 | 0.55 | 1.35 | 1.06 | 0.00 | 0.00% | 0 | 20 | 0.28 | -0.07 | 0.00 | -0.12 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 430.00 | 0.00 | 3.40 | 1.40 | 0.00 | 0.00% | 0 | 49 | 0.27 | -0.09 | 0.00 | -0.13 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 440.00 | 0.40 | 6.40 | 2.50 | 0.00 | 0.00% | 0 | 48 | 0.29 | -0.14 | 0.01 | -0.16 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 450.00 | 3.00 | 4.80 | 5.20 | +1.30 | +33.34% | 2 | 59 | 0.24 | -0.19 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 460.00 | 4.80 | 6.70 | 5.80 | -1.00 | -14.71% | 8 | 30 | 0.22 | -0.28 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 470.00 | 5.70 | 10.00 | 10.70 | 0.00 | 0.00% | 0 | 41 | 0.19 | -0.41 | 0.01 | -0.21 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 480.00 | 10.40 | 14.50 | 13.95 | 0.00 | 0.00% | 0 | 13 | 0.19 | -0.55 | 0.01 | -0.20 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 490.00 | 16.00 | 20.80 | 13.90 | 0.00 | 0.00% | 0 | 10 | 0.17 | -0.67 | 0.01 | -0.19 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 500.00 | 24.00 | 31.40 | % | 0 | 0 | 0.21 | -0.77 | 0.01 | -0.16 | 11/20/2024 3:59:58 PM EST | |||
| 510.00 | 32.70 | 40.50 | % | 0 | 0 | 0.33 | -0.85 | 0.01 | -0.13 | 11/20/2024 3:59:58 PM EST | |||
| 520.00 | 42.20 | 49.70 | % | 0 | 0 | 0.38 | -0.89 | 0.01 | -0.11 | 11/20/2024 3:59:58 PM EST | |||
| 530.00 | 52.00 | 59.40 | 54.20 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.95 | 0.00 | -0.05 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 540.00 | 62.10 | 69.40 | % | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.04 | 11/20/2024 3:59:58 PM EST | |||
| 550.00 | 72.20 | 79.20 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 560.00 | 82.00 | 89.60 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 570.00 | 92.00 | 99.30 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 580.00 | 102.00 | 109.30 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 590.00 | 111.90 | 119.30 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 600.00 | 122.00 | 129.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 610.00 | 131.90 | 139.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 620.00 | 141.90 | 149.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 630.00 | 151.90 | 159.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 640.00 | 161.80 | 169.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 660.00 | 181.80 | 189.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |