Morgan Stanley (MS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241220C00065000 | 2024-05-03 2:57PM EDT | 65.00 | 30.11 | 31.50 | 36.00 | 0.00 | - | 2 | 6 | 58.12% |
| MS241220C00075000 | 2024-01-19 2:06PM EDT | 75.00 | 13.75 | 14.65 | 16.80 | 0.00 | - | 4 | 4 | 0.00% |
| MS241220C00077500 | 2024-05-01 10:27AM EDT | 77.50 | 16.89 | 20.00 | 24.50 | 0.00 | - | 2 | 90 | 44.87% |
| MS241220C00080000 | 2024-05-15 9:42AM EDT | 80.00 | 22.60 | 19.85 | 20.55 | 0.00 | - | 1 | 232 | 33.97% |
| MS241220C00082500 | 2024-05-14 9:47AM EDT | 82.50 | 19.90 | 17.80 | 18.45 | 0.00 | - | 1 | 74 | 32.63% |
| MS241220C00085000 | 2024-05-20 1:00PM EDT | 85.00 | 19.25 | 15.75 | 16.25 | 0.00 | - | 1 | 78 | 30.60% |
| MS241220C00087500 | 2024-05-16 9:51AM EDT | 87.50 | 15.97 | 13.85 | 14.45 | 0.00 | - | 1 | 250 | 30.08% |
| MS241220C00090000 | 2024-05-31 1:47PM EDT | 90.00 | 11.65 | 12.05 | 12.65 | -1.71 | -12.80% | 1 | 586 | 29.18% |
| MS241220C00092500 | 2024-05-30 9:49AM EDT | 92.50 | 10.15 | 10.35 | 10.85 | 0.00 | - | 2 | 1,147 | 27.93% |
| MS241220C00095000 | 2024-05-29 12:53PM EDT | 95.00 | 9.10 | 8.80 | 9.50 | 0.00 | - | 88 | 580 | 27.93% |
| MS241220C00097500 | 2024-05-31 2:07PM EDT | 97.50 | 7.25 | 7.40 | 7.90 | -2.00 | -21.62% | 315 | 667 | 26.63% |
| MS241220C00100000 | 2024-05-31 2:07PM EDT | 100.00 | 6.05 | 5.45 | 6.60 | -0.10 | -1.63% | 384 | 828 | 25.97% |
| MS241220C00105000 | 2024-05-31 9:36AM EDT | 105.00 | 4.32 | 4.35 | 4.55 | -0.08 | -1.82% | 1 | 1,212 | 25.23% |
| MS241220C00110000 | 2024-05-30 3:33PM EDT | 110.00 | 2.83 | 2.90 | 3.05 | +0.07 | +2.54% | 52 | 548 | 24.77% |
| MS241220C00115000 | 2024-05-29 1:20PM EDT | 115.00 | 1.85 | 1.86 | 2.00 | 0.00 | - | 5 | 201 | 24.51% |
| MS241220C00120000 | 2024-05-24 1:41PM EDT | 120.00 | 1.54 | 1.19 | 1.30 | 0.00 | - | 3 | 245 | 24.44% |
| MS241220C00125000 | 2024-05-15 2:35PM EDT | 125.00 | 1.22 | 0.75 | 0.82 | 0.00 | - | 11 | 49 | 24.34% |
| MS241220C00130000 | 2024-05-24 10:44AM EDT | 130.00 | 0.64 | 0.45 | 0.56 | 0.00 | - | 1 | 9 | 24.79% |
| MS241220C00135000 | 2024-04-15 1:17PM EDT | 135.00 | 0.27 | 0.55 | 0.60 | 0.00 | - | 4 | 14 | 27.64% |
| MS241220C00140000 | 2024-05-15 10:41AM EDT | 140.00 | 0.40 | 0.19 | 0.23 | 0.00 | - | - | 1 | 25.05% |
| MS241220C00150000 | 2024-05-17 9:30AM EDT | 150.00 | 0.16 | 0.08 | 0.12 | 0.00 | - | 6 | 6 | 26.22% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241220P00045000 | 2024-04-15 12:30PM EDT | 45.00 | 0.24 | 0.00 | 0.23 | 0.00 | - | 1 | 42 | 52.64% |
| MS241220P00050000 | 2024-05-10 10:22AM EDT | 50.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 82 | 46.78% |
| MS241220P00055000 | 2024-05-29 12:14PM EDT | 55.00 | 0.15 | 0.10 | 0.18 | 0.00 | - | 1 | 92 | 38.67% |
| MS241220P00060000 | 2024-05-22 12:07PM EDT | 60.00 | 0.18 | 0.20 | 0.24 | 0.00 | - | 1 | 205 | 35.11% |
| MS241220P00065000 | 2024-05-16 11:56AM EDT | 65.00 | 0.34 | 0.32 | 0.36 | 0.00 | - | 20 | 130 | 32.47% |
| MS241220P00070000 | 2024-05-31 10:05AM EDT | 70.00 | 0.58 | 0.49 | 0.58 | 0.00 | - | 55 | 1,036 | 30.45% |
| MS241220P00075000 | 2024-05-24 3:50PM EDT | 75.00 | 0.83 | 0.81 | 0.89 | 0.00 | - | 11 | 283 | 28.27% |
| MS241220P00077500 | 2024-05-29 3:50PM EDT | 77.50 | 1.17 | 1.03 | 1.12 | -0.01 | -0.85% | 227 | 751 | 27.39% |
| MS241220P00080000 | 2024-05-29 2:57PM EDT | 80.00 | 1.48 | 1.31 | 1.42 | -0.05 | -3.27% | 213 | 212 | 26.62% |
| MS241220P00082500 | 2024-05-31 2:18PM EDT | 82.50 | 1.86 | 1.69 | 1.78 | +0.32 | +20.78% | 5 | 285 | 25.83% |
| MS241220P00085000 | 2024-05-31 1:41PM EDT | 85.00 | 2.45 | 2.14 | 2.27 | +0.52 | +26.94% | 1 | 889 | 25.32% |
| MS241220P00087500 | 2024-05-23 2:59PM EDT | 87.50 | 2.75 | 2.69 | 2.81 | 0.00 | - | 1 | 376 | 24.58% |
| MS241220P00090000 | 2024-05-23 2:54PM EDT | 90.00 | 3.37 | 3.35 | 3.50 | 0.00 | - | 1 | 1,451 | 24.04% |
| MS241220P00092500 | 2024-05-30 2:41PM EDT | 92.50 | 4.60 | 4.10 | 4.30 | 0.00 | - | 20 | 186 | 23.46% |
| MS241220P00095000 | 2024-05-30 3:49PM EDT | 95.00 | 5.65 | 5.05 | 5.20 | 0.00 | - | 25 | 222 | 22.77% |
| MS241220P00097500 | 2024-05-29 1:52PM EDT | 97.50 | 6.50 | 6.10 | 6.30 | 0.00 | - | 5 | 123 | 22.30% |
| MS241220P00100000 | 2024-05-31 12:11PM EDT | 100.00 | 8.20 | 5.70 | 7.50 | +0.45 | +5.81% | 1 | 158 | 21.65% |
| MS241220P00105000 | 2024-05-29 11:39AM EDT | 105.00 | 10.60 | 8.45 | 10.60 | 0.00 | - | 2 | 95 | 21.23% |
© 2024 Yahoo. All rights reserved.