Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

MSCI
MSCI, Inc.
stock NYSE

At Close
Jun 30, 2026 3:59:53 PM EDT
560.20USD+0.394%(+2.20)665,922
527.25Bid   602.05Ask   74.80Spread
Pre-market
Jun 26, 2026 8:18:30 AM EDT
546.24USD-2.108%(-11.76)0
After-hours
Jun 30, 2026 4:10:30 PM EDT
560.04USD-0.029%(-0.16)150,697
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3624897431


MSCI Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

MSCI Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSCI Dec 18, 2026 Exp. - Max Pain @ $600.00

Puts
Calls


MSCI Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
940 C00%0MSCI261218C00940000
920 C00%0MSCI261218C00920000
900 C00%0MSCI261218C00900000
880 C2.50+54.32%1203-31MSCI261218C00880000
860 C2.140%9906-22MSCI261218C00860000
840 C4.880%131303-04MSCI261218C00840000
830 C00%0MSCI261218C00830000
820 C11.400%1105-29MSCI261218C00820000
810 C00%0MSCI261218C00810000
800 C00%0MSCI261218C00800000
790 C6.25-20.99%11505-20MSCI261218C00790000
780 C13.070%151504-22MSCI261218C00780000
770 C12.800%1105-28MSCI261218C00770000
760 C00%0MSCI261218C00760000
750 C9.40-27.36%1205-15MSCI261218C00750000
740 C9.30-61.62%1306-25MSCI261218C00740000
730 C13.800%2205-21MSCI261218C00730000
720 C25.60-17.68%3506-03MSCI261218C00720000
710 C28.20-17.78%3606-03MSCI261218C00710000
700 C14.10-41.00%13606-25MSCI261218C00700000
690 C34.10-18.03%11306-03MSCI261218C00690000
680 C16.80-61.64%2806-25MSCI261218C00680000
670 C31.60-33.61%1206-11MSCI261218C00670000
660 C22.10-22.05%5706-25MSCI261218C00660000
650 C27.65-32.31%1206-22MSCI261218C00650000
640 C21.05-20.33%11406-26MSCI261218C00640000
630 C23.57-50.42%13106-26MSCI261218C00630000
620 C27.00-49.72%11406-29MSCI261218C00620000
610 C48.32+35.73%2405-04MSCI261218C00610000
600 C33.60-31.43%31706-29MSCI261218C00600000
590 C52.00-9.09%11006-23MSCI261218C00590000
580 C57.30-7.58%1805-20MSCI261218C00580000
570 C64.24-19.65%2806-18MSCI261218C00570000
560 C64.70-25.37%1706-22MSCI261218C00560000
550 C54.00-42.55%1506-26MSCI261218C00550000
540 C88.50+41.60%1304-29MSCI261218C00540000
530 C58.66+6.64%1102-13MSCI261218C00530000
520 C104.90+13.16%1105-26MSCI261218C00520000
510 C00%0MSCI261218C00510000
500 C156.49+31.09%1306-02MSCI261218C00500000
490 C98.320%2206-26MSCI261218C00490000
480 C134.85+6.60%3305-26MSCI261218C00480000
470 C00%0MSCI261218C00470000
460 C160.48+35.77%1204-21MSCI261218C00460000
450 C137.87-1.93%1104-08MSCI261218C00450000
440 C133.00+22.24%2202-24MSCI261218C00440000
430 C00%0MSCI261218C00430000
420 C00%0MSCI261218C00420000
410 C00%0MSCI261218C00410000
400 C163.890%1104-14MSCI261218C00400000
390 C00%0MSCI261218C00390000
380 C00%0MSCI261218C00380000
370 C00%0MSCI261218C00370000
360 C00%0MSCI261218C00360000
350 C233.90-3.37%1206-22MSCI261218C00350000
340 C00%0MSCI261218C00340000
330 C00%0MSCI261218C00330000
320 C00%0MSCI261218C00320000
310 C00%0MSCI261218C00310000
300 C250.19+15.57%1102-23MSCI261218C00300000
290 C00%0MSCI261218C00290000
280 C00%0MSCI261218C00280000
270 C309.400%2205-05MSCI261218C00270000
Puts
StrikePriceChangeVolOILastContract Name
940 P00%0MSCI261218P00940000
920 P00%0MSCI261218P00920000
900 P00%0MSCI261218P00900000
880 P00%0MSCI261218P00880000
860 P264.000%1102-03MSCI261218P00860000
840 P266.900%1005-20MSCI261218P00840000
830 P00%0MSCI261218P00830000
820 P246.800%1005-20MSCI261218P00820000
810 P237.300%1005-20MSCI261218P00810000
800 P227.300%1005-20MSCI261218P00800000
790 P00%0MSCI261218P00790000
780 P00%0MSCI261218P00780000
770 P196.100%2205-05MSCI261218P00770000
760 P00%0MSCI261218P00760000
750 P00%0MSCI261218P00750000
740 P00%0MSCI261218P00740000
730 P00%0MSCI261218P00730000
720 P00%0MSCI261218P00720000
710 P00%0MSCI261218P00710000
700 P00%0MSCI261218P00700000
690 P00%0MSCI261218P00690000
680 P00%0MSCI261218P00680000
670 P00%0MSCI261218P00670000
660 P96.500%3305-07MSCI261218P00660000
650 P00%0MSCI261218P00650000
640 P00%0MSCI261218P00640000
630 P64.700%6601-29MSCI261218P00630000
620 P64.680%1101-20MSCI261218P00620000
610 P52.600%1104-22MSCI261218P00610000
600 P62.20+11.67%15305-11MSCI261218P00600000
590 P57.00+3.26%12205-11MSCI261218P00590000
580 P46.90-5.25%1301-20MSCI261218P00580000
570 P41.00-29.31%2504-21MSCI261218P00570000
560 P37.85+22.10%14906-18MSCI261218P00560000
550 P25.10-46.88%12205-28MSCI261218P00550000
540 P37.43+19.70%21606-26MSCI261218P00540000
530 P31.14+17.16%2306-25MSCI261218P00530000
520 P32.50+62.50%2606-26MSCI261218P00520000
510 P17.40-52.20%1106-03MSCI261218P00510000
500 P23.80+31.86%21206-26MSCI261218P00500000
490 P18.00-6.74%11405-26MSCI261218P00490000
480 P18.75-36.18%14105-21MSCI261218P00480000
470 P15.57+24.56%215206-26MSCI261218P00470000
460 P14.04+1.01%1205-05MSCI261218P00460000
450 P13.80+36.63%55406-26MSCI261218P00450000
440 P7.08-50.32%1506-02MSCI261218P00440000
430 P00%0MSCI261218P00430000
420 P7.40-35.93%2505-29MSCI261218P00420000
410 P10.40-18.11%8404-20MSCI261218P00410000
400 P6.35-2.61%81106-29MSCI261218P00400000
390 P5.20-8.77%1306-29MSCI261218P00390000
380 P5.10+13.33%1306-25MSCI261218P00380000
370 P4.84+2.98%1804-30MSCI261218P00370000
360 P00%0MSCI261218P00360000
350 P7.29-22.45%1102-18MSCI261218P00350000
340 P5.35-10.39%2202-27MSCI261218P00340000
330 P2.120%1106-11MSCI261218P00330000
320 P1.11-80.86%1306-01MSCI261218P00320000
310 P5.300%1102-12MSCI261218P00310000
300 P1.190%1106-11MSCI261218P00300000
290 P1.40+6.87%1105-28MSCI261218P00290000
280 P2.65-25.14%1103-05MSCI261218P00280000
270 P0.97+29.33%1905-22MSCI261218P00270000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC