Bulletin
Investor Alert

Madison Square Garden Co. (New)

NYS: MSG

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Mar 31, 2020, 7:59 p.m.

MSG
/zigman2/quotes/203292767/lastsale

$

212.01

Change

+0.60 +0.28%

Volume

Volume 5,324

Quotes are delayed by 20 min

/zigman2/quotes/203292767/lastsale

Today's close

$ 225.41

$ 211.41

Change

-14.00 -6.21%

Day low

Day high

$209.39

$229.89

Open

52 week low

52 week high

$182.47

$316.39

Open

OPTION CHAIN FOR MADISON SQUARE GARDEN CO. (NEW)

In-the-money

April, 2020 Options

Hide
CALLS PUTS
Expires April 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 114.90 119.80 95.00 quote 2.50 0.00 0.00 0.00 4.50 5.00
quote 0.00 0.00 0.00 109.90 114.70 100.00 quote 3.30 0.00 0.00 0.05 3.10 2.00
quote 103.00 0.00 0.00 104.80 109.60 5.00 105.00 quote 1.00 0.00 0.00 0.10 2.50 23.00
quote 0.00 0.00 0.00 100.10 104.90 110.00 quote 0.00 0.00 0.00 0.05 2.75
quote 0.00 0.00 0.00 95.10 99.90 115.00 quote 1.95 0.00 0.00 0.05 3.50 16.00
quote 0.00 0.00 0.00 90.20 95.00 120.00 quote 2.50 0.00 0.00 0.00 2.90 1.00
quote 0.00 0.00 0.00 85.30 90.20 125.00 quote 10.10 0.00 0.00 0.10 2.90 1.00
quote 0.00 0.00 0.00 80.50 85.40 130.00 quote 3.00 0.00 0.00 0.25 3.40 1.00
quote 0.00 0.00 0.00 75.50 80.40 135.00 quote 3.00 0.00 0.00 0.10 3.30 100.00
quote 70.80 0.00 0.00 70.00 74.80 140.00 quote 0.80 -0.20 1.00 0.30 2.10 59.00
quote 0.00 0.00 0.00 66.10 71.00 145.00 quote 2.55 0.00 0.00 0.15 4.40 6.00
quote 0.00 0.00 0.00 61.30 66.10 150.00 quote 2.00 0.00 0.00 0.55 3.20 47.00
quote 0.00 0.00 0.00 56.70 61.50 155.00 quote 14.70 0.00 0.00 0.90 4.90 4.00
quote 51.70 0.00 0.00 51.90 56.50 2.00 160.00 quote 4.60 0.00 0.00 1.25 3.80 43.00
quote 0.00 0.00 0.00 47.30 52.20 165.00 quote 5.57 0.00 0.00 1.05 4.90 21.00
quote 0.00 0.00 0.00 43.10 47.90 170.00 quote 3.09 0.99 12.00 1.40 5.00 30.00
quote 43.10 0.00 0.00 38.60 43.20 1.00 175.00 quote 6.00 0.00 0.00 2.30 6.40 24.00
quote 0.00 0.00 0.00 34.50 39.40 180.00 quote 4.50 0.80 5.00 3.30 7.00 40.00
quote 46.00 0.00 1.00 30.20 34.90 1.00 185.00 quote 13.81 0.00 0.00 4.00 8.00 34.00
quote 25.45 0.00 0.00 26.40 31.20 110.00 190.00 quote 6.70 -0.26 3.00 5.10 9.10 44.00
quote 25.50 0.00 0.00 22.90 27.40 10.00 195.00 quote 5.50 1.20 2.00 6.10 10.20 26.00
quote 35.30 -6.40 1.00 19.20 23.70 43.00 200.00 quote 10.00 2.87 2.00 7.40 11.60 171.00
quote 42.20 0.00 0.00 10.50 18.90 30.00 210.00 quote 13.70 4.20 6.00 11.10 15.00 62.00
211.41 Current price as of 3/31/2020 06:30:00 PM
quote 32.07 0.00 0.00 9.00 10.90 41.00 220.00 quote 15.00 -1.40 2.00 15.60 19.70 35.00
quote 6.00 -18.34 2.00 3.50 7.90 61.00 230.00 quote 20.00 -1.66 1.00 21.20 25.90 12.00
quote 7.00 -10.09 2.00 0.45 4.30 45.00 240.00 quote 19.16 0.00 4.00 28.60 33.40 24.00
quote 5.00 -6.39 1.00 0.05 2.90 53.00 250.00 quote 47.00 0.00 0.00 37.40 42.20 3.00
quote 3.60 0.00 0.00 0.00 1.95 56.00 260.00 quote 59.00 0.00 0.00 46.40 51.20 51.00
quote 4.02 0.00 16.00 0.05 1.60 95.00 270.00 quote 62.00 0.00 0.00 56.10 60.90 14.00
quote 3.00 0.00 0.00 0.00 2.75 32.00 280.00 quote 78.27 0.00 0.00 65.90 70.70 11.00
quote 0.90 0.00 2.00 0.00 4.50 37.00 290.00 quote 95.50 0.00 0.00 75.60 80.40 16.00
quote 1.00 0.00 0.00 0.00 1.00 11.00 300.00 quote 67.80 0.00 0.00 85.60 90.40 7.00
quote 0.10 -0.61 1.00 0.00 0.05 12.00 310.00 quote 0.00 0.00 0.00 95.30 100.20
quote 2.61 0.00 0.00 0.00 4.90 1.00 320.00 quote 0.00 0.00 0.00 105.40 110.20
quote 0.85 0.00 0.00 0.00 4.90 8.00 330.00 quote 0.00 0.00 0.00 115.30 120.20
quote 0.00 0.00 0.00 0.00 4.80 340.00 quote 0.00 0.00 0.00 125.40 130.20
quote 0.00 0.00 0.00 0.00 4.80 350.00 quote 0.00 0.00 0.00 135.40 140.20
quote 0.10 0.00 0.00 0.00 4.90 1.00 360.00 quote 148.86 0.00 20.00 146.10 150.90
quote 0.10 0.00 0.00 0.00 4.90 1.00 370.00 quote 0.00 0.00 0.00 156.20 161.00
quote 0.10 0.00 0.00 0.00 4.80 1.00 380.00 quote 0.00 0.00 0.00 165.30 170.20
quote 0.00 0.00 0.00 0.00 4.90 390.00 quote 0.00 0.00 0.00 175.30 180.20
quote 0.10 0.00 0.00 0.00 4.90 1.00 400.00 quote 0.00 0.00 0.00 185.40 190.20
quote 0.00 0.00 0.00 0.00 4.90 410.00 quote 0.00 0.00 0.00 195.40 200.20
quote 0.00 0.00 0.00 0.00 4.90 420.00 quote 0.00 0.00 0.00 205.30 210.20
quote 0.00 0.00 0.00 0.00 4.90 430.00 quote 0.00 0.00 0.00 215.30 220.20
quote 0.00 0.00 0.00 0.00 4.90 440.00 quote 0.00 0.00 0.00 225.30 230.20

May, 2020 Options

Show

August, 2020 Options

Show

November, 2020 Options

Show

December, 2020 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.