Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240920C00045000 | 2024-01-29 4:27PM EDT | 45.00 | 42.80 | 41.20 | 41.80 | 0.00 | - | 2 | 0 | 0.00% |
| MS240920C00050000 | 2024-04-26 3:48PM EDT | 50.00 | 42.85 | 47.20 | 51.75 | 0.00 | - | 2 | 1 | 93.63% |
| MS240920C00055000 | 2024-05-15 11:15AM EDT | 55.00 | 46.29 | 41.00 | 45.70 | 0.00 | - | 5 | 24 | 62.70% |
| MS240920C00060000 | 2024-04-23 1:48PM EDT | 60.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 350 | 944 | 0.00% |
| MS240920C00062500 | 2024-01-04 2:25PM EDT | 62.50 | 30.78 | 25.75 | 28.50 | 0.00 | - | 1 | 69 | 0.00% |
| MS240920C00065000 | 2024-04-17 2:19PM EDT | 65.00 | 25.63 | 34.00 | 38.20 | 0.00 | - | 3 | 32 | 79.16% |
| MS240920C00067500 | 2024-01-03 1:17PM EDT | 67.50 | 26.13 | 21.30 | 23.20 | 0.00 | - | 1 | 15 | 0.00% |
| MS240920C00070000 | 2024-05-24 2:21PM EDT | 70.00 | 30.10 | 26.30 | 30.90 | 0.00 | - | 1 | 160 | 67.15% |
| MS240920C00072500 | 2024-04-26 10:02AM EDT | 72.50 | 21.20 | 25.10 | 29.90 | 0.00 | - | 12 | 114 | 54.74% |
| MS240920C00075000 | 2024-04-30 9:31AM EDT | 75.00 | 18.23 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| MS240920C00077500 | 2024-05-23 11:24AM EDT | 77.50 | 22.90 | 19.35 | 23.80 | 0.00 | - | 3 | 219 | 55.64% |
| MS240920C00080000 | 2024-05-29 3:37PM EDT | 80.00 | 18.65 | 18.80 | 19.40 | 0.00 | - | 1 | 496 | 37.01% |
| MS240920C00082500 | 2024-05-14 11:44AM EDT | 82.50 | 18.55 | 16.45 | 18.10 | 0.00 | - | 70 | 1,171 | 41.64% |
| MS240920C00085000 | 2024-05-30 10:04AM EDT | 85.00 | 13.75 | 14.40 | 14.80 | 0.00 | - | 1 | 1,397 | 31.98% |
| MS240920C00087500 | 2024-05-30 12:20PM EDT | 87.50 | 11.61 | 12.20 | 12.70 | 0.00 | - | 1 | 2,967 | 30.37% |
| MS240920C00090000 | 2024-05-28 2:36PM EDT | 90.00 | 11.00 | 10.30 | 10.70 | 0.00 | - | 10 | 5,988 | 28.85% |
| MS240920C00092500 | 2024-05-31 1:36PM EDT | 92.50 | 7.73 | 8.25 | 8.70 | -0.22 | -2.77% | 5 | 1,154 | 26.80% |
| MS240920C00095000 | 2024-05-31 3:56PM EDT | 95.00 | 6.75 | 6.60 | 7.20 | +0.45 | +7.14% | 9 | 3,035 | 26.61% |
| MS240920C00097500 | 2024-05-31 12:51PM EDT | 97.50 | 4.65 | 5.35 | 5.50 | -0.20 | -4.12% | 1 | 1,171 | 24.70% |
| MS240920C00100000 | 2024-05-31 3:56PM EDT | 100.00 | 4.05 | 4.10 | 4.25 | +0.20 | +5.19% | 17 | 3,850 | 24.07% |
| MS240920C00105000 | 2024-05-31 3:59PM EDT | 105.00 | 2.31 | 2.28 | 2.37 | +0.22 | +10.53% | 396 | 3,263 | 23.15% |
| MS240920C00110000 | 2024-05-31 3:59PM EDT | 110.00 | 1.21 | 1.18 | 1.25 | +0.15 | +14.15% | 316 | 1,586 | 22.80% |
| MS240920C00115000 | 2024-05-29 1:01PM EDT | 115.00 | 0.55 | 0.56 | 0.63 | 0.00 | - | 16 | 669 | 22.73% |
| MS240920C00120000 | 2024-05-30 11:45AM EDT | 120.00 | 0.28 | 0.26 | 0.31 | +0.04 | +16.67% | 1 | 231 | 22.85% |
| MS240920C00125000 | 2024-05-21 3:39PM EDT | 125.00 | 0.38 | 0.11 | 0.18 | 0.00 | - | 1 | 126 | 23.83% |
| MS240920C00130000 | 2024-05-16 2:59PM EDT | 130.00 | 0.14 | 0.05 | 0.10 | 0.00 | - | 10 | 155 | 24.51% |
| MS240920C00135000 | 2024-05-14 12:43PM EDT | 135.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 1 | 56 | 24.81% |
| MS240920C00140000 | 2024-05-20 3:48PM EDT | 140.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 4 | 244 | 32.42% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240920P00040000 | 2024-05-22 12:41PM EDT | 40.00 | 0.06 | 0.02 | 0.13 | 0.00 | - | 8 | 293 | 68.75% |
| MS240920P00045000 | 2024-05-20 2:25PM EDT | 45.00 | 0.02 | 0.02 | 0.17 | 0.00 | - | 10 | 199 | 62.31% |
| MS240920P00050000 | 2024-05-15 2:01PM EDT | 50.00 | 0.04 | 0.02 | 0.18 | 0.00 | - | 1 | 446 | 54.88% |
| MS240920P00055000 | 2024-05-22 11:57AM EDT | 55.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 60 | 497 | 53.81% |
| MS240920P00060000 | 2024-05-22 11:59AM EDT | 60.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 60 | 941 | 41.21% |
| MS240920P00062500 | 2024-05-21 2:35PM EDT | 62.50 | 0.07 | 0.08 | 0.12 | 0.00 | - | 3 | 2,650 | 39.16% |
| MS240920P00065000 | 2024-05-30 10:02AM EDT | 65.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 149 | 9,426 | 37.40% |
| MS240920P00067500 | 2024-05-31 11:54AM EDT | 67.50 | 0.18 | 0.13 | 0.18 | +0.05 | +38.46% | 5 | 370 | 35.45% |
| MS240920P00070000 | 2024-05-28 12:56PM EDT | 70.00 | 0.18 | 0.17 | 0.21 | 0.00 | - | 1 | 4,591 | 33.30% |
| MS240920P00072500 | 2024-05-20 12:55PM EDT | 72.50 | 0.21 | 0.23 | 0.26 | 0.00 | - | 2 | 2,724 | 31.59% |
| MS240920P00075000 | 2024-05-22 11:57AM EDT | 75.00 | 0.23 | 0.30 | 0.33 | 0.00 | - | 2 | 1,950 | 29.98% |
| MS240920P00077500 | 2024-05-28 9:32AM EDT | 77.50 | 0.37 | 0.39 | 0.43 | 0.00 | - | 1 | 2,567 | 28.59% |
| MS240920P00080000 | 2024-05-31 2:32PM EDT | 80.00 | 0.59 | 0.52 | 0.56 | +0.01 | +1.72% | 2 | 3,291 | 27.20% |
| MS240920P00082500 | 2024-05-31 2:18PM EDT | 82.50 | 0.79 | 0.68 | 0.76 | +0.02 | +2.60% | 7 | 2,292 | 26.12% |
| MS240920P00085000 | 2024-05-31 1:12PM EDT | 85.00 | 1.15 | 0.94 | 1.01 | +0.09 | +8.49% | 1 | 3,050 | 24.93% |
| MS240920P00087500 | 2024-05-30 10:50AM EDT | 87.50 | 1.50 | 1.29 | 1.38 | 0.00 | - | 17 | 2,167 | 24.04% |
| MS240920P00090000 | 2024-05-31 3:57PM EDT | 90.00 | 1.82 | 1.78 | 1.87 | -0.13 | -6.67% | 3 | 2,827 | 23.19% |
| MS240920P00092500 | 2024-05-31 3:56PM EDT | 92.50 | 2.51 | 2.25 | 2.51 | -0.22 | -8.06% | 201 | 774 | 22.40% |
| MS240920P00095000 | 2024-05-31 3:03PM EDT | 95.00 | 3.65 | 3.25 | 3.35 | -0.05 | -1.35% | 15 | 619 | 21.76% |
| MS240920P00097500 | 2024-05-31 12:43PM EDT | 97.50 | 5.05 | 4.25 | 4.40 | +0.20 | +4.12% | 4 | 403 | 21.18% |
| MS240920P00100000 | 2024-05-29 10:41AM EDT | 100.00 | 5.80 | 5.50 | 5.65 | 0.00 | - | 7 | 377 | 20.55% |
| MS240920P00105000 | 2024-05-29 9:31AM EDT | 105.00 | 9.54 | 6.95 | 9.10 | 0.00 | - | 1 | 475 | 20.89% |
| MS240920P00110000 | 2024-05-21 1:37PM EDT | 110.00 | 9.15 | 12.45 | 13.10 | 0.00 | - | 3 | 3 | 20.66% |
| MS240920P00120000 | 2024-04-04 1:08PM EDT | 120.00 | 26.45 | 24.00 | 28.60 | 0.00 | - | 1 | 0 | 50.77% |
| MS240920P00125000 | 2023-12-14 4:39PM EDT | 125.00 | 33.75 | 33.75 | 37.65 | 0.00 | - | - | 1 | 78.72% |
| MS240920P00130000 | 2023-12-27 2:32PM EDT | 130.00 | 36.55 | 41.65 | 44.40 | 0.00 | - | - | 2 | 95.20% |
© 2024 Yahoo. All rights reserved.