Morgan Stanley (MS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240607C00085000 | 2024-05-15 3:48PM EDT | 85.00 | 15.78 | 11.00 | 15.10 | 0.00 | - | - | 95 | 65.14% |
| MS240607C00086000 | 2024-05-23 2:41PM EDT | 86.00 | 13.10 | 10.00 | 14.20 | 0.00 | - | 1 | 50 | 63.77% |
| MS240607C00087000 | 2024-05-31 2:01PM EDT | 87.00 | 10.19 | 9.00 | 13.00 | -2.46 | -19.45% | 1 | 5 | 53.13% |
| MS240607C00088000 | 2024-05-29 10:14AM EDT | 88.00 | 9.65 | 8.00 | 12.15 | 0.00 | - | 1 | 180 | 53.52% |
| MS240607C00090000 | 2024-05-30 3:49PM EDT | 90.00 | 6.95 | 6.00 | 10.00 | 0.00 | - | 11 | 14 | 99.56% |
| MS240607C00091000 | 2024-05-24 3:01PM EDT | 91.00 | 8.58 | 5.00 | 9.20 | 0.00 | - | 1 | 6 | 97.17% |
| MS240607C00092000 | 2024-05-31 9:32AM EDT | 92.00 | 5.08 | 5.75 | 6.45 | -2.32 | -31.35% | 1 | 5 | 48.19% |
| MS240607C00093000 | 2024-05-31 1:24PM EDT | 93.00 | 4.03 | 4.75 | 7.25 | -4.92 | -54.97% | 4 | 57 | 56.45% |
| MS240607C00094000 | 2024-05-31 3:56PM EDT | 94.00 | 4.10 | 3.85 | 4.35 | +0.65 | +18.84% | 23 | 54 | 34.38% |
| MS240607C00095000 | 2024-05-31 2:01PM EDT | 95.00 | 2.41 | 3.10 | 3.50 | -0.36 | -13.00% | 10 | 30 | 32.28% |
| MS240607C00096000 | 2024-05-31 3:44PM EDT | 96.00 | 1.94 | 2.34 | 2.42 | +0.05 | +2.65% | 128 | 109 | 24.22% |
| MS240607C00097000 | 2024-05-31 3:59PM EDT | 97.00 | 1.63 | 1.61 | 1.66 | +0.23 | +16.43% | 262 | 279 | 22.17% |
| MS240607C00098000 | 2024-05-31 3:59PM EDT | 98.00 | 0.99 | 1.02 | 1.08 | +0.12 | +13.79% | 368 | 425 | 21.41% |
| MS240607C00099000 | 2024-05-31 3:45PM EDT | 99.00 | 0.51 | 0.59 | 0.64 | +0.07 | +15.91% | 151 | 126 | 20.70% |
| MS240607C00100000 | 2024-05-31 3:56PM EDT | 100.00 | 0.33 | 0.31 | 0.35 | +0.06 | +22.22% | 69 | 841 | 20.36% |
| MS240607C00101000 | 2024-05-31 3:59PM EDT | 101.00 | 0.19 | 0.16 | 0.19 | +0.01 | +5.56% | 36 | 312 | 20.61% |
| MS240607C00102000 | 2024-05-31 3:34PM EDT | 102.00 | 0.06 | 0.07 | 0.10 | -0.02 | -25.00% | 22 | 224 | 21.00% |
| MS240607C00103000 | 2024-05-31 3:35PM EDT | 103.00 | 0.03 | 0.04 | 0.06 | -0.02 | -40.00% | 38 | 89 | 22.17% |
| MS240607C00104000 | 2024-05-31 1:00PM EDT | 104.00 | 0.03 | 0.02 | 0.04 | -0.11 | -78.57% | 1 | 111 | 23.63% |
| MS240607C00105000 | 2024-05-29 3:28PM EDT | 105.00 | 0.02 | 0.01 | 0.23 | -0.01 | -33.33% | 6 | 171 | 38.38% |
| MS240607C00106000 | 2024-05-30 1:58PM EDT | 106.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 32 | 28.32% |
| MS240607C00107000 | 2024-05-28 11:04AM EDT | 107.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 4 | 38.87% |
| MS240607C00108000 | 2024-05-31 1:37PM EDT | 108.00 | 0.01 | 0.00 | 0.11 | -0.03 | -75.00% | 6 | 2 | 41.99% |
| MS240607C00109000 | 2024-05-31 1:54PM EDT | 109.00 | 0.02 | 0.00 | 0.11 | +0.01 | +100.00% | 1 | 5 | 45.12% |
| MS240607C00110000 | 2024-05-23 3:01PM EDT | 110.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 3 | 10 | 48.15% |
| MS240607C00111000 | 2024-05-21 3:25PM EDT | 111.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 20 | 50.20% |
| MS240607C00112000 | 2024-05-23 2:46PM EDT | 112.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | - | 5 | 54.88% |
| MS240607C00113000 | 2024-05-28 11:47AM EDT | 113.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 51.56% |
| MS240607C00115000 | 2024-05-30 1:57PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 21 | 48.83% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240607P00070000 | 2024-05-02 2:03PM EDT | 70.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | - | 1 | 109.38% |
| MS240607P00079000 | 2024-05-31 2:57PM EDT | 79.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 14 | 142 | 64.06% |
| MS240607P00080000 | 2024-05-31 2:57PM EDT | 80.00 | 0.02 | 0.00 | 0.11 | -0.02 | -50.00% | 10 | 40 | 69.14% |
| MS240607P00081000 | 2024-05-31 12:27PM EDT | 81.00 | 0.04 | 0.01 | 0.11 | -0.06 | -60.00% | 2 | 1 | 66.41% |
| MS240607P00082000 | 2024-05-31 1:55PM EDT | 82.00 | 0.05 | 0.01 | 0.04 | -0.27 | -84.37% | 9 | 1 | 55.47% |
| MS240607P00083000 | 2024-05-31 12:12PM EDT | 83.00 | 0.05 | 0.02 | 0.04 | -0.01 | -16.67% | 17 | 6 | 53.13% |
| MS240607P00084000 | 2024-05-31 2:18PM EDT | 84.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 6 | 6,015 | 51.95% |
| MS240607P00085000 | 2024-05-29 2:44PM EDT | 85.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 33 | 105 | 51.56% |
| MS240607P00086000 | 2024-05-30 3:28PM EDT | 86.00 | 0.08 | 0.04 | 0.06 | 0.00 | - | 14 | 35 | 48.05% |
| MS240607P00087000 | 2024-05-31 9:52AM EDT | 87.00 | 0.07 | 0.00 | 0.07 | -0.02 | -22.22% | 2 | 2,235 | 45.51% |
| MS240607P00088000 | 2024-05-31 2:44PM EDT | 88.00 | 0.09 | 0.00 | 0.08 | -0.01 | -10.00% | 250 | 38 | 42.77% |
| MS240607P00089000 | 2024-05-31 1:59PM EDT | 89.00 | 0.10 | 0.00 | 0.09 | -0.01 | -9.09% | 3 | 137 | 39.84% |
| MS240607P00090000 | 2024-05-31 2:30PM EDT | 90.00 | 0.11 | 0.07 | 0.10 | -0.01 | -8.33% | 118 | 50 | 36.72% |
| MS240607P00091000 | 2024-05-31 11:50AM EDT | 91.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 1 | 119 | 33.40% |
| MS240607P00092000 | 2024-05-31 12:46PM EDT | 92.00 | 0.18 | 0.01 | 0.12 | +0.01 | +5.88% | 16 | 97 | 29.98% |
| MS240607P00093000 | 2024-05-31 3:35PM EDT | 93.00 | 0.17 | 0.01 | 0.14 | -0.07 | -29.17% | 20 | 796 | 26.86% |
| MS240607P00094000 | 2024-05-31 3:42PM EDT | 94.00 | 0.23 | 0.12 | 0.18 | -0.12 | -34.29% | 34 | 261 | 24.12% |
| MS240607P00095000 | 2024-05-31 3:42PM EDT | 95.00 | 0.28 | 0.21 | 0.25 | -0.24 | -46.15% | 140 | 181 | 21.68% |
| MS240607P00096000 | 2024-05-31 3:59PM EDT | 96.00 | 0.40 | 0.35 | 0.39 | -0.40 | -50.00% | 54 | 430 | 19.92% |
| MS240607P00097000 | 2024-05-31 3:59PM EDT | 97.00 | 0.65 | 0.62 | 0.66 | -0.40 | -38.10% | 140 | 641 | 19.04% |
| MS240607P00098000 | 2024-05-31 3:59PM EDT | 98.00 | 1.06 | 1.03 | 1.08 | -0.52 | -32.91% | 75 | 490 | 18.46% |
| MS240607P00099000 | 2024-05-31 2:28PM EDT | 99.00 | 2.16 | 1.58 | 1.85 | -0.18 | -7.69% | 91 | 750 | 21.73% |
| MS240607P00100000 | 2024-05-31 11:58AM EDT | 100.00 | 3.40 | 2.25 | 2.62 | +0.20 | +6.25% | 4 | 234 | 22.97% |
| MS240607P00101000 | 2024-05-31 2:04PM EDT | 101.00 | 4.03 | 2.95 | 3.35 | -0.11 | -2.66% | 2 | 217 | 20.61% |
| MS240607P00102000 | 2024-05-31 1:14PM EDT | 102.00 | 5.25 | 3.75 | 4.45 | +0.15 | +2.94% | 75 | 199 | 28.32% |
| MS240607P00103000 | 2024-05-22 11:30AM EDT | 103.00 | 2.69 | 3.00 | 5.45 | 0.00 | - | 43 | 56 | 32.67% |
| MS240607P00104000 | 2024-05-22 10:48AM EDT | 104.00 | 3.20 | 4.00 | 8.20 | 0.00 | - | - | 5 | 80.05% |
| MS240607P00105000 | 2024-05-21 1:37PM EDT | 105.00 | 2.65 | 5.00 | 9.00 | 0.00 | - | - | 0 | 81.30% |
| MS240607P00107000 | 2024-05-21 1:37PM EDT | 107.00 | 4.20 | 7.00 | 11.20 | 0.00 | - | - | 0 | 96.19% |
| MS240607P00111000 | 2024-05-23 11:58AM EDT | 111.00 | 11.16 | 11.00 | 15.50 | 0.00 | - | - | 0 | 122.53% |
| MS240607P00120000 | 2024-05-22 3:40PM EDT | 120.00 | 19.42 | 20.00 | 24.50 | 0.00 | - | - | 3 | 73.24% |
© 2024 Yahoo. All rights reserved.