Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241115C00060000 | 2024-01-26 11:51AM EDT | 60.00 | 28.90 | 27.40 | 28.20 | 0.00 | - | 3 | 2 | 0.00% |
| MS241115C00065000 | 2024-01-26 10:45AM EDT | 65.00 | 24.30 | 23.25 | 23.80 | 0.00 | - | 3 | 3 | 0.00% |
| MS241115C00070000 | 2024-01-26 10:45AM EDT | 70.00 | 20.05 | 18.80 | 19.25 | 0.00 | - | 6 | 6 | 0.00% |
| MS241115C00075000 | 2024-05-09 11:20AM EDT | 75.00 | 23.75 | 23.30 | 23.70 | 0.00 | - | 1 | 1 | 47.57% |
| MS241115C00077500 | 2024-04-18 10:45AM EDT | 77.50 | 16.15 | 23.15 | 24.85 | 0.00 | - | 2 | 48 | 59.08% |
| MS241115C00080000 | 2024-05-01 3:16PM EDT | 80.00 | 15.60 | 19.55 | 20.20 | 0.00 | - | 1 | 25 | 47.57% |
| MS241115C00082500 | 2024-04-26 2:20PM EDT | 82.50 | 13.55 | 18.50 | 18.90 | 0.00 | - | 1 | 78 | 49.10% |
| MS241115C00085000 | 2024-06-06 9:36AM EDT | 85.00 | 14.10 | 13.10 | 13.60 | 0.00 | - | 2 | 326 | 30.78% |
| MS241115C00087500 | 2024-05-15 12:26PM EDT | 87.50 | 16.12 | 11.15 | 11.50 | 0.00 | - | 1 | 689 | 28.65% |
| MS241115C00090000 | 2024-06-07 2:05PM EDT | 90.00 | 10.95 | 9.55 | 9.75 | 0.00 | - | 42 | 1,015 | 27.76% |
| MS241115C00092500 | 2024-06-14 9:52AM EDT | 92.50 | 7.15 | 8.00 | 8.15 | -2.07 | -22.45% | 1 | 345 | 26.97% |
| MS241115C00095000 | 2024-06-14 10:24AM EDT | 95.00 | 6.00 | 6.55 | 6.70 | -2.40 | -28.57% | 20 | 1,351 | 26.23% |
| MS241115C00097500 | 2024-06-14 10:32AM EDT | 97.50 | 4.80 | 5.30 | 5.45 | -0.85 | -15.04% | 89 | 3,045 | 25.70% |
| MS241115C00100000 | 2024-06-14 10:25AM EDT | 100.00 | 3.84 | 4.25 | 4.35 | -1.06 | -21.63% | 156 | 359 | 25.17% |
| MS241115C00105000 | 2024-06-14 3:37PM EDT | 105.00 | 2.60 | 2.58 | 2.71 | -0.02 | -0.76% | 23 | 868 | 24.62% |
| MS241115C00110000 | 2024-06-14 12:55PM EDT | 110.00 | 1.56 | 1.53 | 1.59 | +0.13 | +9.09% | 1 | 584 | 24.12% |
| MS241115C00115000 | 2024-06-13 10:15AM EDT | 115.00 | 0.87 | 0.88 | 0.92 | 0.00 | - | 100 | 666 | 24.00% |
| MS241115C00120000 | 2024-06-06 10:24AM EDT | 120.00 | 0.69 | 0.49 | 0.54 | 0.00 | - | 1 | 886 | 24.20% |
| MS241115C00125000 | 2024-04-23 11:49AM EDT | 125.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 6.25% |
| MS241115C00130000 | 2024-06-07 3:47PM EDT | 130.00 | 0.24 | 0.16 | 0.19 | 0.00 | - | 40 | 90 | 24.85% |
| MS241115C00140000 | 2024-06-04 1:41PM EDT | 140.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 200 | 37 | 26.12% |
| MS241115C00145000 | 2024-05-14 11:46AM EDT | 145.00 | 0.15 | 0.01 | 0.20 | 0.00 | - | - | 1 | 32.03% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241115P00045000 | 2024-06-10 10:34AM EDT | 45.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 12 | 36 | 51.95% |
| MS241115P00050000 | 2024-04-30 10:44AM EDT | 50.00 | 0.17 | 0.01 | 0.21 | 0.00 | - | 1 | 18 | 50.88% |
| MS241115P00055000 | 2024-06-06 3:53PM EDT | 55.00 | 0.13 | 0.01 | 0.16 | 0.00 | - | 5 | 6 | 42.29% |
| MS241115P00060000 | 2024-06-04 3:01PM EDT | 60.00 | 0.19 | 0.01 | 0.23 | 0.00 | - | 2 | 57 | 38.57% |
| MS241115P00065000 | 2024-06-05 12:17PM EDT | 65.00 | 0.29 | 0.27 | 0.31 | 0.00 | - | 10 | 269 | 34.67% |
| MS241115P00070000 | 2024-05-06 10:14AM EDT | 70.00 | 0.69 | 0.40 | 0.47 | 0.00 | - | 5 | 507 | 31.64% |
| MS241115P00075000 | 2024-06-14 1:50PM EDT | 75.00 | 0.79 | 0.70 | 0.78 | +0.17 | +27.42% | 1 | 303 | 29.40% |
| MS241115P00077500 | 2024-05-28 11:07AM EDT | 77.50 | 0.83 | 0.96 | 1.01 | 0.00 | - | 6 | 224 | 28.42% |
| MS241115P00080000 | 2024-06-11 10:48AM EDT | 80.00 | 1.33 | 1.22 | 1.31 | 0.00 | - | 2 | 146 | 27.53% |
| MS241115P00082500 | 2024-06-13 2:54PM EDT | 82.50 | 1.67 | 1.60 | 1.69 | 0.00 | - | 1 | 628 | 26.67% |
| MS241115P00085000 | 2024-06-03 11:27AM EDT | 85.00 | 1.99 | 2.08 | 2.21 | 0.00 | - | 3 | 658 | 26.10% |
| MS241115P00087500 | 2024-06-11 12:11PM EDT | 87.50 | 2.77 | 2.71 | 2.81 | 0.00 | - | 4 | 240 | 25.34% |
| MS241115P00090000 | 2024-06-13 2:31PM EDT | 90.00 | 3.90 | 3.45 | 3.55 | +0.30 | +8.33% | 450 | 1,508 | 24.65% |
| MS241115P00092500 | 2024-06-12 11:51AM EDT | 92.50 | 4.15 | 4.35 | 4.45 | 0.00 | - | 58 | 1,237 | 24.04% |
| MS241115P00095000 | 2024-06-13 11:41AM EDT | 95.00 | 5.50 | 5.40 | 5.55 | 0.00 | - | 300 | 1,364 | 23.59% |
| MS241115P00097500 | 2024-06-14 10:38AM EDT | 97.50 | 7.20 | 6.65 | 6.80 | +1.25 | +21.01% | 62 | 318 | 23.08% |
| MS241115P00100000 | 2024-06-10 3:16PM EDT | 100.00 | 7.50 | 8.05 | 8.20 | 0.00 | - | 3 | 431 | 22.49% |
| MS241115P00105000 | 2024-06-10 9:39AM EDT | 105.00 | 11.15 | 10.45 | 11.60 | 0.00 | - | 3 | 186 | 21.75% |
© 2024 Yahoo. All rights reserved.