Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524C00105000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 31 | 94 | 19.73% |
| MS240531C00105000 | 2024-05-17 3:27PM EDT | 2024-05-31 | 0.13 | 0.11 | 0.14 | -0.03 | -18.75% | 7 | 79 | 17.48% |
| MS240607C00105000 | 2024-05-17 1:27PM EDT | 2024-06-07 | 0.29 | 0.29 | 0.33 | -0.02 | -6.45% | 2 | 119 | 18.24% |
| MS240614C00105000 | 2024-05-17 12:21PM EDT | 2024-06-14 | 0.52 | 0.44 | 0.60 | -0.02 | -3.70% | 13 | 54 | 19.56% |
| MS240621C00105000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 0.75 | 0.70 | 0.75 | +0.07 | +10.29% | 4,046 | 8,668 | 19.14% |
| MS240719C00105000 | 2024-05-17 3:32PM EDT | 2024-07-19 | 1.94 | 1.93 | 2.00 | +0.04 | +2.11% | 91 | 3,303 | 23.16% |
| MS240816C00105000 | 2024-05-17 3:32PM EDT | 2024-08-16 | 2.54 | 2.52 | 2.59 | -0.05 | -1.93% | 66 | 632 | 22.46% |
| MS240920C00105000 | 2024-05-17 3:29PM EDT | 2024-09-20 | 3.40 | 3.35 | 3.45 | +0.07 | +2.10% | 25 | 1,639 | 22.94% |
| MS241018C00105000 | 2024-05-17 1:11PM EDT | 2024-10-18 | 4.35 | 4.30 | 4.45 | +0.05 | +1.16% | 5 | 611 | 24.71% |
| MS241115C00105000 | 2024-05-17 2:55PM EDT | 2024-11-15 | 4.95 | 4.85 | 5.05 | -0.10 | -1.98% | 60 | 452 | 24.90% |
| MS241220C00105000 | 2024-05-17 2:51PM EDT | 2024-12-20 | 5.75 | 5.65 | 5.80 | +0.13 | +2.31% | 16 | 1,245 | 25.26% |
| MS250117C00105000 | 2024-05-17 3:34PM EDT | 2025-01-17 | 6.57 | 6.45 | 6.60 | +0.09 | +1.39% | 16 | 5,941 | 26.24% |
| MS250321C00105000 | 2024-05-17 3:24PM EDT | 2025-03-21 | 7.50 | 7.40 | 9.15 | -0.40 | -5.06% | 2 | 83 | 30.36% |
| MS250620C00105000 | 2024-05-15 2:26PM EDT | 2025-06-20 | 9.25 | 8.90 | 9.20 | 0.00 | - | 154 | 2,391 | 26.79% |
| MS250919C00105000 | 2024-05-16 2:22PM EDT | 2025-09-19 | 10.25 | 10.00 | 12.50 | 0.00 | - | 1 | 20 | 31.30% |
| MS251219C00105000 | 2024-05-16 3:29PM EDT | 2025-12-19 | 11.33 | 10.05 | 11.95 | 0.00 | - | 10 | 92 | 27.65% |
| MS260116C00105000 | 2024-05-17 3:59PM EDT | 2026-01-16 | 11.82 | 11.55 | 13.45 | +0.17 | +1.46% | 13 | 496 | 29.92% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621P00105000 | 2024-05-16 1:24PM EDT | 2024-06-21 | 5.30 | 5.00 | 5.35 | 0.00 | - | 5 | 289 | 17.16% |
| MS240719P00105000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 5.90 | 4.80 | 5.95 | +0.10 | +1.72% | 36 | 107 | 17.47% |
| MS240816P00105000 | 2024-05-16 2:59PM EDT | 2024-08-16 | 6.98 | 6.25 | 8.60 | 0.00 | - | 350 | 311 | 28.93% |
| MS240920P00105000 | 2024-05-15 11:07AM EDT | 2024-09-20 | 7.05 | 7.15 | 7.60 | 0.00 | - | 1 | 24 | 20.14% |
| MS241018P00105000 | 2024-05-16 9:48AM EDT | 2024-10-18 | 8.20 | 7.75 | 8.30 | 0.00 | - | 1 | 13 | 21.05% |
| MS241115P00105000 | 2024-05-14 11:36AM EDT | 2024-11-15 | 9.10 | 8.45 | 9.00 | 0.00 | - | 1 | 56 | 21.92% |
| MS241220P00105000 | 2024-05-16 12:38PM EDT | 2024-12-20 | 9.10 | 8.95 | 9.15 | 0.00 | - | 50 | 85 | 20.58% |
| MS250117P00105000 | 2024-05-17 2:31PM EDT | 2025-01-17 | 9.65 | 8.45 | 9.65 | +0.10 | +1.05% | 60 | 86 | 20.92% |
| MS250321P00105000 | 2024-05-10 12:48PM EDT | 2025-03-21 | 11.90 | 10.20 | 12.50 | 0.00 | - | - | 1 | 26.48% |
| MS250620P00105000 | 2024-05-15 1:02PM EDT | 2025-06-20 | 11.60 | 11.30 | 12.65 | 0.00 | - | 6 | 107 | 23.63% |
| MS250919P00105000 | 2024-01-03 1:30PM EDT | 2025-09-19 | 18.35 | 19.55 | 21.30 | 0.00 | - | 1 | 16 | 40.05% |
| MS251219P00105000 | 2023-12-29 12:32PM EDT | 2025-12-19 | 18.40 | 20.75 | 21.40 | 0.00 | - | 1 | 1 | 36.98% |
| MS260116P00105000 | 2024-05-15 1:07PM EDT | 2026-01-16 | 13.40 | 13.20 | 13.80 | 0.00 | - | 3 | 4 | 21.37% |
© 2024 Yahoo. All rights reserved.