Options Chain for MADISON SQUARE GARDEN ENTMT COM CL A (MSGE) - $33.22 as of 12/20/2024 3:50:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.50 | 18.50 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 20.00 | 11.70 | 16.00 | 23.80 | 0.00 | 0.00% | 0 | 4,000 | 2.20 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 12/20/2024 3:59:59 PM EST |
| 22.50 | 8.80 | 13.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 25.00 | 6.70 | 11.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 30.00 | 2.90 | 6.30 | % | 0 | 0 | 0.76 | 0.92 | 0.05 | -0.01 | 12/20/2024 3:59:59 PM EST | |||
| 35.00 | 0.30 | 0.80 | 0.60 | -0.10 | -14.29% | 10 | 42 | 0.29 | 0.32 | 0.13 | -0.02 | 12/20/2024 | 12/20/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 0.20 | 0.70 | 0.00 | 0.00% | 0 | 72 | 0.47 | 0.02 | 0.02 | 0.00 | 12/5/2024 | 12/20/2024 3:59:59 PM EST |
| 45.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 49 | 0.79 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 12/20/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.20 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.20 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.08 | 0.05 | -0.01 | 8/5/2024 | 12/20/2024 3:59:59 PM EST |
| 35.00 | 1.75 | 2.25 | 2.25 | 0.00 | 0.00% | 0 | 259 | 0.28 | -0.68 | 0.13 | -0.02 | 12/19/2024 | 12/20/2024 3:59:59 PM EST |
| 40.00 | 6.40 | 6.70 | 2.00 | 0.00 | 0.00% | 0 | 94 | 0.49 | -0.98 | 0.02 | 0.00 | 12/4/2024 | 12/20/2024 3:59:59 PM EST |
| 45.00 | 9.00 | 13.60 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 12/20/2024 3:59:59 PM EST |
| 50.00 | 14.10 | 18.60 | 11.80 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 12/20/2024 3:59:59 PM EST |
| 55.00 | 19.80 | 23.30 | 12.95 | 0.00 | 0.00% | 0 | 5 | 1.84 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 12/20/2024 3:59:59 PM EST |
| 60.00 | 24.50 | 28.40 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 65.00 | 29.60 | 33.40 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST |