Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524C00100000 | 2024-05-21 3:40PM EDT | 2024-05-24 | 2.15 | 1.72 | 1.90 | +1.11 | +106.73% | 168 | 1,917 | 22.46% |
| MS240531C00100000 | 2024-05-21 3:52PM EDT | 2024-05-31 | 2.37 | 1.77 | 3.55 | +1.02 | +75.56% | 68 | 491 | 38.94% |
| MS240607C00100000 | 2024-05-21 1:45PM EDT | 2024-06-07 | 2.78 | 2.62 | 2.73 | +0.94 | +51.09% | 182 | 241 | 20.90% |
| MS240614C00100000 | 2024-05-21 3:31PM EDT | 2024-06-14 | 3.22 | 3.00 | 3.20 | +1.08 | +50.47% | 38 | 123 | 22.39% |
| MS240621C00100000 | 2024-05-21 3:39PM EDT | 2024-06-21 | 3.41 | 3.30 | 3.40 | +0.88 | +34.78% | 513 | 16,213 | 21.53% |
| MS240628C00100000 | 2024-05-21 1:22PM EDT | 2024-06-28 | 3.90 | 3.65 | 3.95 | +0.95 | +32.20% | 7 | 44 | 23.79% |
| MS240719C00100000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 4.93 | 4.90 | 5.00 | +0.83 | +20.24% | 345 | 10,592 | 25.72% |
| MS240816C00100000 | 2024-05-21 2:50PM EDT | 2024-08-16 | 5.55 | 5.50 | 5.75 | +0.74 | +15.38% | 54 | 2,173 | 25.07% |
| MS240920C00100000 | 2024-05-21 2:50PM EDT | 2024-09-20 | 6.45 | 6.40 | 7.50 | +0.50 | +8.40% | 50 | 3,871 | 28.77% |
| MS241018C00100000 | 2024-05-21 3:59PM EDT | 2024-10-18 | 7.52 | 7.45 | 8.60 | +0.57 | +8.20% | 52 | 1,146 | 30.25% |
| MS241115C00100000 | 2024-05-21 2:51PM EDT | 2024-11-15 | 8.10 | 8.05 | 8.85 | +0.84 | +11.57% | 54 | 306 | 28.68% |
| MS241220C00100000 | 2024-05-21 1:37PM EDT | 2024-12-20 | 9.65 | 8.25 | 9.00 | +1.25 | +14.88% | 2 | 771 | 26.72% |
| MS250117C00100000 | 2024-05-21 9:46AM EDT | 2025-01-17 | 9.19 | 8.65 | 10.85 | +0.19 | +2.11% | 20 | 15,400 | 30.82% |
| MS250321C00100000 | 2024-05-21 10:56AM EDT | 2025-03-21 | 10.75 | 9.50 | 12.05 | +0.95 | +9.69% | 1 | 34 | 30.76% |
| MS250620C00100000 | 2024-05-20 3:58PM EDT | 2025-06-20 | 11.55 | 12.00 | 13.45 | 0.00 | - | 16 | 831 | 30.37% |
| MS250919C00100000 | 2024-05-21 2:33PM EDT | 2025-09-19 | 13.55 | 13.05 | 15.50 | +1.55 | +12.92% | 1 | 57 | 31.87% |
| MS251219C00100000 | 2024-05-21 3:19PM EDT | 2025-12-19 | 14.57 | 14.40 | 16.25 | +0.77 | +5.58% | 1 | 373 | 30.77% |
| MS260116C00100000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 14.50 | 14.30 | 15.35 | +0.38 | +2.69% | 1 | 2,808 | 28.28% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524P00100000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.23 | 0.20 | 0.24 | -0.43 | -65.15% | 1,584 | 1,507 | 18.46% |
| MS240531P00100000 | 2024-05-21 3:28PM EDT | 2024-05-31 | 0.48 | 0.49 | 0.52 | -0.49 | -50.52% | 387 | 405 | 16.09% |
| MS240607P00100000 | 2024-05-21 3:55PM EDT | 2024-06-07 | 0.80 | 0.80 | 0.87 | -0.60 | -42.86% | 137 | 117 | 16.97% |
| MS240614P00100000 | 2024-05-21 12:48PM EDT | 2024-06-14 | 1.16 | 1.10 | 2.41 | -0.44 | -27.50% | 35 | 167 | 29.61% |
| MS240621P00100000 | 2024-05-21 3:36PM EDT | 2024-06-21 | 1.21 | 1.28 | 1.37 | -0.57 | -32.02% | 201 | 3,026 | 17.19% |
| MS240628P00100000 | 2024-05-21 2:14PM EDT | 2024-06-28 | 1.60 | 1.58 | 1.81 | -0.44 | -21.57% | 1 | 454 | 19.04% |
| MS240719P00100000 | 2024-05-21 2:29PM EDT | 2024-07-19 | 2.43 | 2.42 | 2.47 | -0.57 | -19.00% | 370 | 1,925 | 19.50% |
| MS240816P00100000 | 2024-05-21 11:47AM EDT | 2024-08-16 | 3.45 | 3.30 | 3.45 | -0.25 | -6.76% | 9 | 779 | 21.14% |
| MS240920P00100000 | 2024-05-21 3:58PM EDT | 2024-09-20 | 3.96 | 3.90 | 4.05 | -0.58 | -12.78% | 10 | 352 | 20.48% |
| MS241018P00100000 | 2024-05-21 12:31PM EDT | 2024-10-18 | 4.65 | 4.55 | 4.70 | -0.25 | -5.10% | 75 | 3,399 | 21.03% |
| MS241115P00100000 | 2024-05-21 2:12PM EDT | 2024-11-15 | 5.39 | 5.35 | 5.55 | -0.63 | -10.47% | 2 | 239 | 22.36% |
| MS241220P00100000 | 2024-05-21 1:52PM EDT | 2024-12-20 | 5.79 | 5.90 | 6.05 | -0.56 | -8.82% | 39 | 106 | 22.09% |
| MS250117P00100000 | 2024-05-21 1:43PM EDT | 2025-01-17 | 6.30 | 6.30 | 6.55 | -0.62 | -8.96% | 41 | 927 | 22.31% |
| MS250620P00100000 | 2024-05-15 12:55PM EDT | 2025-06-20 | 9.10 | 8.40 | 9.75 | 0.00 | - | 67 | 479 | 25.16% |
| MS250919P00100000 | 2024-03-12 12:45PM EDT | 2025-09-19 | 17.35 | 17.75 | 19.00 | 0.00 | - | 1 | 112 | 43.00% |
| MS251219P00100000 | 2024-05-07 3:06PM EDT | 2025-12-19 | 13.00 | 9.95 | 10.75 | 0.00 | - | 4 | 301 | 22.83% |
| MS260116P00100000 | 2024-05-20 3:23PM EDT | 2026-01-16 | 11.07 | 10.30 | 10.85 | 0.00 | - | 12 | 319 | 22.49% |
© 2024 Yahoo. All rights reserved.