Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240816C00070000 | 2024-04-30 9:45AM EDT | 70.00 | 22.60 | 26.05 | 30.40 | 0.00 | - | 3 | 4 | 82.79% |
| MS240816C00075000 | 2024-05-10 12:37PM EDT | 75.00 | 23.85 | 22.55 | 23.15 | 0.00 | - | 1 | 3 | 66.00% |
| MS240816C00080000 | 2024-05-07 11:04AM EDT | 80.00 | 17.05 | 17.45 | 20.00 | 0.00 | - | 1 | 32 | 62.09% |
| MS240816C00082500 | 2024-04-16 11:26AM EDT | 82.50 | 10.40 | 18.65 | 20.45 | 0.00 | - | 1 | 30 | 82.13% |
| MS240816C00085000 | 2024-06-06 9:36AM EDT | 85.00 | 12.52 | 11.55 | 11.90 | 0.00 | - | 2 | 38 | 33.67% |
| MS240816C00087500 | 2024-06-07 11:31AM EDT | 87.50 | 11.05 | 9.20 | 9.75 | 0.00 | - | 1 | 94 | 31.32% |
| MS240816C00090000 | 2024-06-14 12:24PM EDT | 90.00 | 7.35 | 7.40 | 7.55 | -0.37 | -4.79% | 51 | 89 | 27.86% |
| MS240816C00092500 | 2024-06-14 10:25AM EDT | 92.50 | 4.90 | 5.45 | 5.75 | -0.70 | -12.50% | 11 | 171 | 26.38% |
| MS240816C00095000 | 2024-06-14 10:18AM EDT | 95.00 | 3.45 | 4.10 | 4.25 | -0.45 | -11.54% | 20 | 591 | 25.51% |
| MS240816C00097500 | 2024-06-14 2:07PM EDT | 97.50 | 2.65 | 2.89 | 2.96 | -0.05 | -1.85% | 84 | 1,051 | 24.45% |
| MS240816C00100000 | 2024-06-14 3:25PM EDT | 100.00 | 1.92 | 1.94 | 2.01 | +0.07 | +3.78% | 749 | 3,224 | 23.95% |
| MS240816C00105000 | 2024-06-14 3:44PM EDT | 105.00 | 0.82 | 0.81 | 0.85 | +0.05 | +6.49% | 30 | 2,613 | 23.60% |
| MS240816C00110000 | 2024-06-14 3:24PM EDT | 110.00 | 0.34 | 0.33 | 0.38 | +0.03 | +9.68% | 2 | 764 | 24.51% |
| MS240816C00115000 | 2024-06-06 1:22PM EDT | 115.00 | 0.20 | 0.13 | 0.18 | 0.00 | - | 2 | 41 | 25.78% |
| MS240816C00120000 | 2024-06-12 10:36AM EDT | 120.00 | 0.09 | 0.05 | 0.09 | 0.00 | - | 100 | 190 | 27.10% |
| MS240816C00125000 | 2024-06-10 3:46PM EDT | 125.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 63 | 29.30% |
| MS240816C00140000 | 2024-05-21 11:18AM EDT | 140.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 28 | 44.82% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240816P00060000 | 2024-06-03 1:06PM EDT | 60.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 20 | 40 | 51.95% |
| MS240816P00065000 | 2024-06-10 9:52AM EDT | 65.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 9 | 306 | 43.56% |
| MS240816P00070000 | 2024-06-06 3:10PM EDT | 70.00 | 0.11 | 0.00 | 0.32 | 0.00 | - | 16 | 68 | 45.80% |
| MS240816P00075000 | 2024-06-07 11:20AM EDT | 75.00 | 0.19 | 0.16 | 0.21 | 0.00 | - | 1 | 62 | 34.18% |
| MS240816P00080000 | 2024-06-10 1:02PM EDT | 80.00 | 0.33 | 0.33 | 0.36 | 0.00 | - | 2 | 1,985 | 29.83% |
| MS240816P00082500 | 2024-06-14 1:36PM EDT | 82.50 | 0.52 | 0.46 | 0.52 | -0.01 | -1.89% | 5 | 543 | 28.32% |
| MS240816P00085000 | 2024-06-13 3:11PM EDT | 85.00 | 0.75 | 0.71 | 0.76 | 0.00 | - | 4 | 288 | 26.98% |
| MS240816P00087500 | 2024-06-14 11:03AM EDT | 87.50 | 1.16 | 1.09 | 1.14 | +0.03 | +2.65% | 1 | 1,659 | 25.98% |
| MS240816P00090000 | 2024-06-14 2:09PM EDT | 90.00 | 1.87 | 1.64 | 1.72 | +0.16 | +9.36% | 43 | 757 | 25.35% |
| MS240816P00092500 | 2024-06-14 1:09PM EDT | 92.50 | 2.51 | 2.43 | 2.49 | +0.01 | +0.40% | 24 | 448 | 24.62% |
| MS240816P00095000 | 2024-06-14 2:05PM EDT | 95.00 | 3.80 | 3.45 | 3.55 | +0.25 | +7.04% | 40 | 853 | 24.24% |
| MS240816P00097500 | 2024-06-14 2:04PM EDT | 97.50 | 5.15 | 4.75 | 4.85 | +0.20 | +4.04% | 71 | 488 | 23.76% |
| MS240816P00100000 | 2024-06-14 11:48AM EDT | 100.00 | 6.75 | 6.30 | 6.60 | +0.90 | +15.38% | 10 | 1,101 | 24.59% |
| MS240816P00105000 | 2024-06-11 3:42PM EDT | 105.00 | 9.95 | 10.25 | 10.55 | 0.00 | - | 303 | 159 | 25.50% |
| MS240816P00110000 | 2024-06-11 3:40PM EDT | 110.00 | 14.50 | 14.45 | 15.10 | 0.00 | - | 53 | 77 | 27.64% |
| MS240816P00115000 | 2024-05-21 1:13PM EDT | 115.00 | 13.75 | 19.45 | 20.00 | 0.00 | - | - | 1 | 32.08% |
© 2024 Yahoo. All rights reserved.