Morgan Stanley (MS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503C00070000 | 2024-04-11 2:09PM EDT | 70.00 | 21.20 | 23.35 | 25.90 | 0.00 | - | - | 0 | 431.25% |
| MS240503C00075000 | 2024-04-26 1:54PM EDT | 75.00 | 17.90 | 18.40 | 19.80 | 0.00 | - | 45 | 0 | 274.61% |
| MS240503C00078000 | 2024-05-01 2:34PM EDT | 78.00 | 13.75 | 15.35 | 17.05 | 0.00 | - | 28 | 28 | 251.17% |
| MS240503C00079000 | 2024-04-29 11:13AM EDT | 79.00 | 13.65 | 13.20 | 15.25 | 0.00 | - | 1 | 1 | 244.53% |
| MS240503C00080000 | 2024-04-26 1:54PM EDT | 80.00 | 12.90 | 12.05 | 15.00 | 0.00 | - | 45 | 0 | 309.77% |
| MS240503C00081000 | 2024-04-22 3:00PM EDT | 81.00 | 11.20 | 12.45 | 14.55 | 0.00 | - | - | 0 | 245.70% |
| MS240503C00082000 | 2024-04-26 1:54PM EDT | 82.00 | 10.95 | 11.40 | 13.65 | 0.00 | - | 45 | 3 | 233.40% |
| MS240503C00083000 | 2024-04-16 9:31AM EDT | 83.00 | 7.50 | 10.40 | 11.85 | 0.00 | - | - | 0 | 174.22% |
| MS240503C00084000 | 2024-04-26 1:54PM EDT | 84.00 | 8.75 | 9.50 | 11.65 | 0.00 | - | 26 | 0 | 208.01% |
| MS240503C00085000 | 2024-04-26 3:25PM EDT | 85.00 | 7.90 | 8.60 | 10.35 | 0.00 | - | 177 | 0 | 183.79% |
| MS240503C00086000 | 2024-05-02 3:09PM EDT | 86.00 | 6.92 | 6.70 | 9.05 | 0.00 | - | 60 | 46 | 97.66% |
| MS240503C00087000 | 2024-05-02 9:56AM EDT | 87.00 | 4.90 | 6.30 | 8.50 | 0.00 | - | 1 | 2 | 147.46% |
| MS240503C00088000 | 2024-04-29 11:41AM EDT | 88.00 | 4.60 | 4.90 | 6.30 | 0.00 | - | 10 | 10 | 124.22% |
| MS240503C00089000 | 2024-05-03 10:30AM EDT | 89.00 | 4.80 | 3.05 | 6.45 | +1.39 | +40.76% | 4 | 15 | 186.33% |
| MS240503C00090000 | 2024-05-03 11:04AM EDT | 90.00 | 3.50 | 3.50 | 5.05 | +1.50 | +75.00% | 124 | 151 | 92.38% |
| MS240503C00091000 | 2024-05-03 12:28PM EDT | 91.00 | 2.75 | 1.03 | 3.75 | +1.06 | +62.72% | 31 | 297 | 106.84% |
| MS240503C00092000 | 2024-05-03 12:54PM EDT | 92.00 | 1.44 | 1.45 | 2.81 | +0.50 | +53.19% | 79 | 1,365 | 50.88% |
| MS240503C00093000 | 2024-05-03 1:03PM EDT | 93.00 | 0.77 | 0.75 | 0.81 | +0.33 | +75.00% | 343 | 2,655 | 11.33% |
| MS240503C00094000 | 2024-05-03 12:59PM EDT | 94.00 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 396 | 2,235 | 9.47% |
| MS240503C00095000 | 2024-05-03 12:52PM EDT | 95.00 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 372 | 1,048 | 15.63% |
| MS240503C00096000 | 2024-05-02 12:47PM EDT | 96.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 258 | 22.66% |
| MS240503C00097000 | 2024-05-03 11:00AM EDT | 97.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 7 | 319 | 30.47% |
| MS240503C00098000 | 2024-05-03 9:53AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -1.26 | -99.21% | 2 | 256 | 38.28% |
| MS240503C00099000 | 2024-05-01 2:38PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 171 | 46.09% |
| MS240503C00100000 | 2024-05-03 9:34AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 309 | 50.00% |
| MS240503C00101000 | 2024-04-29 9:43AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 56.25% |
| MS240503C00102000 | 2024-04-18 9:52AM EDT | 102.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 133 | 62.50% |
| MS240503C00104000 | 2024-05-01 9:40AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 166 | 75.00% |
| MS240503C00105000 | 2024-05-02 10:02AM EDT | 105.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 100 | 244 | 81.25% |
| MS240503C00115000 | 2024-04-22 1:40PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 137.50% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503P00075000 | 2024-04-30 1:58PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 150.00% |
| MS240503P00076000 | 2024-04-18 3:58PM EDT | 76.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 143.75% |
| MS240503P00077000 | 2024-04-25 10:18AM EDT | 77.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 137.50% |
| MS240503P00078000 | 2024-04-26 11:18AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 286 | 125.00% |
| MS240503P00079000 | 2024-04-26 1:34PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,053 | 1,275 | 118.75% |
| MS240503P00080000 | 2024-05-01 9:42AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 752 | 112.50% |
| MS240503P00081000 | 2024-05-01 10:44AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 28 | 103.13% |
| MS240503P00082000 | 2024-04-29 12:39PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 715 | 93.75% |
| MS240503P00083000 | 2024-05-01 2:13PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 690 | 864 | 87.50% |
| MS240503P00084000 | 2024-05-01 11:59AM EDT | 84.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 303 | 81.25% |
| MS240503P00085000 | 2024-04-30 2:02PM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 235 | 71.88% |
| MS240503P00086000 | 2024-05-01 2:45PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 195 | 65.63% |
| MS240503P00087000 | 2024-05-02 12:56PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 345 | 608 | 56.25% |
| MS240503P00088000 | 2024-05-03 12:11PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 704 | 50.00% |
| MS240503P00089000 | 2024-05-03 10:11AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 1,532 | 45.31% |
| MS240503P00090000 | 2024-05-03 12:43PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 22 | 1,200 | 36.72% |
| MS240503P00091000 | 2024-05-03 11:38AM EDT | 91.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 65 | 1,081 | 28.13% |
| MS240503P00092000 | 2024-05-03 12:27PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 27 | 604 | 19.53% |
| MS240503P00093000 | 2024-05-03 12:47PM EDT | 93.00 | 0.03 | 0.03 | 0.03 | -0.93 | -96.88% | 300 | 777 | 12.70% |
| MS240503P00094000 | 2024-05-03 12:43PM EDT | 94.00 | 0.30 | 0.29 | 0.34 | -2.27 | -88.33% | 327 | 40 | 11.13% |
| MS240503P00095000 | 2024-05-03 12:43PM EDT | 95.00 | 1.24 | 1.19 | 1.41 | -2.84 | -69.61% | 25 | 8 | 31.84% |
| MS240503P00096000 | 2024-04-24 11:32AM EDT | 96.00 | 3.60 | 1.75 | 4.25 | 0.00 | - | 1 | 2 | 84.18% |
| MS240503P00098000 | 2024-04-29 10:48AM EDT | 98.00 | 5.52 | 4.15 | 6.25 | 0.00 | - | 1 | 0 | 128.13% |
| MS240503P00100000 | 2024-05-01 3:56PM EDT | 100.00 | 8.80 | 6.05 | 8.05 | 0.00 | - | 3 | 1 | 146.68% |
| MS240503P00104000 | 2024-04-24 10:31AM EDT | 104.00 | 11.40 | 9.90 | 10.80 | 0.00 | - | - | 0 | 121.88% |
© 2024 Yahoo. All rights reserved.