Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240719C00050000 | 2024-04-26 3:46PM EDT | 50.00 | 42.90 | 48.10 | 50.45 | 0.00 | - | 5 | 5 | 136.77% |
| MS240719C00060000 | 2024-05-23 10:51AM EDT | 60.00 | 39.90 | 36.00 | 40.85 | 0.00 | - | 4 | 20 | 84.86% |
| MS240719C00065000 | 2024-04-26 3:47PM EDT | 65.00 | 27.85 | 33.20 | 35.70 | 0.00 | - | 2 | 3 | 94.78% |
| MS240719C00070000 | 2024-04-29 11:08AM EDT | 70.00 | 23.53 | 27.75 | 28.25 | 0.00 | - | 2 | 194 | 57.37% |
| MS240719C00072500 | 2024-05-08 3:56PM EDT | 72.50 | 24.20 | 24.00 | 28.50 | 0.00 | - | 60 | 130 | 63.48% |
| MS240719C00075000 | 2024-05-30 9:36AM EDT | 75.00 | 23.31 | 21.25 | 26.00 | 0.00 | - | 3 | 212 | 55.62% |
| MS240719C00077500 | 2024-05-13 9:52AM EDT | 77.50 | 22.23 | 19.00 | 23.50 | 0.00 | - | 2 | 279 | 52.39% |
| MS240719C00080000 | 2024-05-29 10:00AM EDT | 80.00 | 18.20 | 16.35 | 21.00 | 0.00 | - | 1 | 260 | 73.88% |
| MS240719C00082500 | 2024-05-30 9:42AM EDT | 82.50 | 15.45 | 14.20 | 18.75 | 0.00 | - | 3 | 1,351 | 69.36% |
| MS240719C00085000 | 2024-05-28 1:37PM EDT | 85.00 | 15.15 | 11.50 | 15.95 | 0.00 | - | 2 | 1,190 | 59.56% |
| MS240719C00087500 | 2024-05-31 3:47PM EDT | 87.50 | 11.10 | 11.40 | 13.65 | -2.00 | -15.27% | 70 | 1,682 | 54.42% |
| MS240719C00090000 | 2024-05-30 3:50PM EDT | 90.00 | 8.45 | 8.95 | 9.70 | 0.00 | - | 2 | 2,824 | 34.96% |
| MS240719C00092500 | 2024-05-29 11:32AM EDT | 92.50 | 7.09 | 6.80 | 7.65 | 0.00 | - | 1 | 1,053 | 32.25% |
| MS240719C00095000 | 2024-05-31 3:41PM EDT | 95.00 | 5.00 | 5.40 | 5.50 | +0.15 | +3.09% | 818 | 15,182 | 27.81% |
| MS240719C00097500 | 2024-05-31 1:17PM EDT | 97.50 | 3.30 | 3.85 | 4.00 | -0.10 | -2.94% | 55 | 6,456 | 26.82% |
| MS240719C00100000 | 2024-05-31 3:52PM EDT | 100.00 | 2.62 | 2.63 | 2.70 | +0.37 | +16.44% | 35 | 15,686 | 25.45% |
| MS240719C00105000 | 2024-05-31 3:53PM EDT | 105.00 | 1.01 | 1.04 | 1.11 | +0.10 | +10.99% | 1,033 | 4,875 | 24.41% |
| MS240719C00110000 | 2024-05-31 1:27PM EDT | 110.00 | 0.31 | 0.36 | 0.41 | -0.02 | -6.06% | 20 | 2,474 | 24.37% |
| MS240719C00115000 | 2024-05-31 3:29PM EDT | 115.00 | 0.13 | 0.12 | 0.16 | 0.00 | - | 63 | 258 | 25.24% |
| MS240719C00120000 | 2024-05-31 10:35AM EDT | 120.00 | 0.04 | 0.04 | 0.08 | -0.05 | -55.56% | 2 | 165 | 27.15% |
| MS240719C00125000 | 2024-05-24 3:36PM EDT | 125.00 | 0.04 | 0.01 | 0.18 | 0.00 | - | 10 | 12 | 36.04% |
| MS240719C00135000 | 2024-01-22 11:18AM EDT | 135.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | - | 2 | 45.31% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240719P00040000 | 2024-04-19 1:44PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 50.00% |
| MS240719P00045000 | 2024-04-10 12:12PM EDT | 45.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 23 | 34 | 85.94% |
| MS240719P00050000 | 2024-05-03 12:55PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 99 | 70.31% |
| MS240719P00055000 | 2024-05-16 9:30AM EDT | 55.00 | 0.38 | 0.00 | 0.19 | 0.00 | - | 1 | 68 | 71.68% |
| MS240719P00060000 | 2024-05-30 11:44AM EDT | 60.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 106 | 61.91% |
| MS240719P00065000 | 2024-05-21 11:15AM EDT | 65.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 60 | 714 | 53.13% |
| MS240719P00070000 | 2024-05-28 9:35AM EDT | 70.00 | 0.07 | 0.00 | 0.08 | +0.02 | +40.00% | 1 | 427 | 43.16% |
| MS240719P00072500 | 2024-05-23 9:30AM EDT | 72.50 | 0.05 | 0.06 | 0.10 | 0.00 | - | 2 | 212 | 40.43% |
| MS240719P00075000 | 2024-05-29 2:45PM EDT | 75.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 1 | 2,514 | 37.60% |
| MS240719P00077500 | 2024-05-29 1:26PM EDT | 77.50 | 0.15 | 0.12 | 0.16 | 0.00 | - | 686 | 2,529 | 35.30% |
| MS240719P00080000 | 2024-05-30 2:24PM EDT | 80.00 | 0.21 | 0.16 | 0.20 | -0.02 | -8.70% | 3 | 1,067 | 32.62% |
| MS240719P00082500 | 2024-05-31 10:51AM EDT | 82.50 | 0.28 | 0.22 | 0.27 | +0.01 | +3.70% | 10 | 1,201 | 30.32% |
| MS240719P00085000 | 2024-05-31 2:06PM EDT | 85.00 | 0.37 | 0.32 | 0.36 | -0.05 | -11.90% | 42 | 1,633 | 27.91% |
| MS240719P00087500 | 2024-05-31 3:29PM EDT | 87.50 | 0.59 | 0.47 | 0.52 | -0.01 | -1.67% | 25 | 4,155 | 25.98% |
| MS240719P00090000 | 2024-05-31 3:07PM EDT | 90.00 | 0.89 | 0.73 | 0.79 | -0.04 | -4.30% | 31 | 4,634 | 24.39% |
| MS240719P00092500 | 2024-05-31 3:35PM EDT | 92.50 | 1.38 | 1.16 | 1.22 | -0.12 | -8.00% | 21 | 3,045 | 23.07% |
| MS240719P00095000 | 2024-05-31 3:50PM EDT | 95.00 | 2.06 | 1.82 | 1.90 | -0.09 | -4.19% | 55 | 9,667 | 22.12% |
| MS240719P00097500 | 2024-05-31 3:54PM EDT | 97.50 | 2.96 | 2.76 | 2.84 | -0.19 | -6.03% | 18 | 2,344 | 21.07% |
| MS240719P00100000 | 2024-05-31 3:49PM EDT | 100.00 | 4.39 | 4.00 | 4.10 | -0.11 | -2.44% | 50 | 2,152 | 20.02% |
| MS240719P00105000 | 2024-05-29 10:50AM EDT | 105.00 | 7.80 | 7.20 | 7.75 | 0.00 | - | 5 | 272 | 19.21% |
| MS240719P00110000 | 2024-05-28 11:11AM EDT | 110.00 | 10.82 | 10.00 | 14.50 | 0.00 | - | 1 | 2 | 44.53% |
© 2024 Yahoo. All rights reserved.