Morgan Stanley (MS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240628C00091000 | 2024-05-14 10:13AM EDT | 91.00 | 10.10 | 7.45 | 7.85 | 0.00 | - | 6 | 8 | 32.47% |
| MS240628C00093000 | 2024-05-30 10:43AM EDT | 93.00 | 5.08 | 5.70 | 6.15 | 0.00 | - | 3 | 4 | 29.96% |
| MS240628C00095000 | 2024-05-29 9:35AM EDT | 95.00 | 3.70 | 4.20 | 4.60 | 0.00 | - | 12 | 34 | 27.84% |
| MS240628C00096000 | 2024-05-31 11:25AM EDT | 96.00 | 3.10 | 3.60 | 3.75 | +0.05 | +1.64% | 8 | 159 | 25.51% |
| MS240628C00097000 | 2024-05-31 1:47PM EDT | 97.00 | 2.47 | 2.97 | 3.10 | -0.13 | -5.00% | 112 | 404 | 24.71% |
| MS240628C00098000 | 2024-05-31 3:56PM EDT | 98.00 | 2.34 | 2.40 | 2.49 | +0.17 | +7.83% | 8 | 130 | 23.76% |
| MS240628C00099000 | 2024-05-31 2:34PM EDT | 99.00 | 1.61 | 1.91 | 1.99 | +0.04 | +2.55% | 39 | 246 | 23.24% |
| MS240628C00100000 | 2024-05-31 10:48AM EDT | 100.00 | 1.27 | 1.48 | 1.56 | +0.01 | +0.79% | 58 | 150 | 22.80% |
| MS240628C00101000 | 2024-05-31 3:59PM EDT | 101.00 | 1.18 | 1.13 | 1.19 | +0.24 | +25.53% | 986 | 329 | 22.34% |
| MS240628C00102000 | 2024-05-31 3:40PM EDT | 102.00 | 0.71 | 0.84 | 1.05 | +0.06 | +9.23% | 958 | 282 | 23.76% |
| MS240628C00103000 | 2024-05-31 3:59PM EDT | 103.00 | 0.63 | 0.64 | 0.89 | +0.03 | +5.00% | 980 | 25 | 24.59% |
| MS240628C00104000 | 2024-05-30 2:51PM EDT | 104.00 | 0.39 | 0.44 | 0.51 | 0.00 | - | 2 | 61 | 22.00% |
| MS240628C00105000 | 2024-05-30 3:16PM EDT | 105.00 | 0.29 | 0.32 | 0.38 | 0.00 | - | 20 | 75 | 22.07% |
| MS240628C00106000 | 2024-05-31 11:54AM EDT | 106.00 | 0.18 | 0.22 | 0.28 | -0.21 | -53.85% | 1 | 118 | 22.12% |
| MS240628C00107000 | 2024-05-28 10:01AM EDT | 107.00 | 0.35 | 0.16 | 0.21 | 0.00 | - | 3 | 30 | 22.36% |
| MS240628C00108000 | 2024-05-29 2:52PM EDT | 108.00 | 0.14 | 0.12 | 0.16 | 0.00 | - | 1 | 127 | 22.66% |
| MS240628C00109000 | 2024-05-21 1:37PM EDT | 109.00 | 0.63 | 0.08 | 0.13 | 0.00 | - | - | 6 | 23.29% |
| MS240628C00110000 | 2024-05-28 9:33AM EDT | 110.00 | 0.14 | 0.06 | 0.09 | 0.00 | - | 5 | 49 | 23.24% |
| MS240628C00112000 | 2024-05-20 10:17AM EDT | 112.00 | 0.19 | 0.03 | 0.06 | 0.00 | - | - | 10 | 24.41% |
| MS240628C00120000 | 2024-05-23 10:16AM EDT | 120.00 | 0.01 | 0.00 | 1.52 | 0.00 | - | - | 1 | 56.45% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240628P00075000 | 2024-05-30 12:49PM EDT | 75.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 43 | 43 | 45.70% |
| MS240628P00085000 | 2024-05-29 12:00PM EDT | 85.00 | 0.17 | 0.12 | 0.16 | 0.00 | - | 6 | 10 | 30.76% |
| MS240628P00087000 | 2024-05-29 3:21PM EDT | 87.00 | 0.24 | 0.17 | 0.21 | 0.00 | - | 23 | 20 | 28.22% |
| MS240628P00088000 | 2024-05-29 2:32PM EDT | 88.00 | 0.28 | 0.20 | 0.24 | 0.00 | - | 8 | 15 | 26.86% |
| MS240628P00089000 | 2024-05-29 10:38AM EDT | 89.00 | 0.31 | 0.24 | 0.29 | 0.00 | - | - | 1 | 25.88% |
| MS240628P00090000 | 2024-05-30 11:28AM EDT | 90.00 | 0.38 | 0.29 | 0.34 | 0.00 | - | 1 | 59 | 24.61% |
| MS240628P00091000 | 2024-05-30 11:28AM EDT | 91.00 | 0.47 | 0.36 | 0.42 | 0.00 | - | 1 | 9 | 23.68% |
| MS240628P00092000 | 2024-05-31 3:50PM EDT | 92.00 | 0.60 | 0.46 | 0.53 | -0.14 | -18.92% | 12 | 9 | 22.90% |
| MS240628P00093000 | 2024-05-31 3:59PM EDT | 93.00 | 0.66 | 0.60 | 0.67 | -0.22 | -25.00% | 42 | 23 | 22.14% |
| MS240628P00094000 | 2024-05-31 3:56PM EDT | 94.00 | 0.84 | 0.46 | 0.86 | -0.21 | -20.00% | 29 | 28 | 21.56% |
| MS240628P00095000 | 2024-05-31 3:56PM EDT | 95.00 | 1.08 | 0.81 | 1.09 | -0.45 | -29.41% | 16 | 216 | 20.92% |
| MS240628P00096000 | 2024-05-31 3:56PM EDT | 96.00 | 1.41 | 0.91 | 1.39 | -0.31 | -18.02% | 26 | 49 | 20.44% |
| MS240628P00097000 | 2024-05-31 3:32PM EDT | 97.00 | 2.09 | 1.46 | 1.75 | +0.01 | +0.48% | 3 | 15 | 19.92% |
| MS240628P00098000 | 2024-05-30 3:17PM EDT | 98.00 | 2.58 | 1.89 | 2.19 | 0.00 | - | 85 | 89 | 19.51% |
| MS240628P00099000 | 2024-05-31 1:03PM EDT | 99.00 | 3.50 | 2.60 | 2.70 | +0.30 | +9.37% | 17 | 50 | 19.02% |
| MS240628P00100000 | 2024-05-31 2:57PM EDT | 100.00 | 3.80 | 3.15 | 3.30 | +0.20 | +5.56% | 26 | 487 | 18.68% |
| MS240628P00101000 | 2024-05-28 10:22AM EDT | 101.00 | 3.25 | 3.80 | 3.95 | 0.00 | - | 17 | 28 | 18.04% |
| MS240628P00102000 | 2024-05-29 3:19PM EDT | 102.00 | 5.10 | 4.35 | 4.85 | 0.00 | - | 12 | 108 | 19.61% |
| MS240628P00105000 | 2024-05-17 3:07PM EDT | 105.00 | 5.31 | 5.35 | 7.40 | 0.00 | - | 5 | 5 | 19.41% |
| MS240628P00109000 | 2024-05-21 1:37PM EDT | 109.00 | 6.30 | 9.15 | 13.50 | 0.00 | - | - | 0 | 56.47% |
© 2024 Yahoo. All rights reserved.