Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621C00075000 | 2024-05-14 1:30PM EDT | 2024-06-21 | 25.14 | 25.45 | 27.75 | 0.00 | - | 2 | 147 | 81.93% |
| MS240719C00075000 | 2024-05-13 11:18AM EDT | 2024-07-19 | 24.70 | 25.70 | 28.05 | 0.00 | - | 5 | 212 | 64.65% |
| MS240816C00075000 | 2024-05-10 12:37PM EDT | 2024-08-16 | 23.85 | 24.15 | 28.00 | 0.00 | - | 1 | 3 | 64.48% |
| MS240920C00075000 | 2024-04-30 9:31AM EDT | 2024-09-20 | 18.23 | 24.10 | 28.50 | 0.00 | - | 1 | 117 | 58.44% |
| MS241018C00075000 | 2024-01-30 2:13PM EDT | 2024-10-18 | 16.00 | 14.15 | 14.30 | 0.00 | - | 6 | 16 | 0.00% |
| MS241115C00075000 | 2024-05-09 11:20AM EDT | 2024-11-15 | 23.75 | 26.40 | 27.15 | 0.00 | - | 1 | 1 | 39.99% |
| MS241220C00075000 | 2024-01-19 2:06PM EDT | 2024-12-20 | 13.75 | 14.65 | 16.80 | 0.00 | - | 4 | 4 | 0.00% |
| MS250117C00075000 | 2024-05-15 12:20PM EDT | 2025-01-17 | 27.61 | 26.00 | 27.75 | 0.00 | - | 4 | 428 | 37.92% |
| MS250321C00075000 | 2024-04-17 2:18PM EDT | 2025-03-21 | 18.95 | 26.45 | 30.00 | 0.00 | - | - | 117 | 43.87% |
| MS250620C00075000 | 2024-04-26 2:39PM EDT | 2025-06-20 | 22.04 | 27.20 | 30.95 | 0.00 | - | 1 | 78 | 41.95% |
| MS250919C00075000 | 2024-05-15 1:26PM EDT | 2025-09-19 | 29.60 | 28.40 | 31.50 | 0.00 | - | 1 | 7 | 39.58% |
| MS251219C00075000 | 2024-04-15 3:36PM EDT | 2025-12-19 | 19.26 | 29.75 | 30.55 | 0.00 | - | 1 | 20 | 33.58% |
| MS260116C00075000 | 2024-05-15 9:43AM EDT | 2026-01-16 | 30.30 | 27.60 | 30.30 | 0.00 | - | 3 | 150 | 32.07% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524P00075000 | 2024-05-08 11:18AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 131.64% |
| MS240531P00075000 | 2024-04-26 9:39AM EDT | 2024-05-31 | 0.08 | 0.00 | 2.13 | 0.00 | - | 2 | 4 | 120.12% |
| MS240614P00075000 | 2024-05-08 3:32PM EDT | 2024-06-14 | 0.07 | 0.00 | 2.14 | 0.00 | - | - | 1 | 85.06% |
| MS240621P00075000 | 2024-05-17 1:40PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.09 | 0.00 | - | 1 | 8,775 | 45.61% |
| MS240719P00075000 | 2024-05-15 12:26PM EDT | 2024-07-19 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 2,360 | 34.57% |
| MS240816P00075000 | 2024-05-16 9:50AM EDT | 2024-08-16 | 0.18 | 0.13 | 0.18 | 0.00 | - | 3 | 64 | 31.69% |
| MS240920P00075000 | 2024-05-17 12:03PM EDT | 2024-09-20 | 0.27 | 0.25 | 0.27 | -0.02 | -6.90% | 1 | 1,959 | 29.05% |
| MS241018P00075000 | 2024-05-10 9:31AM EDT | 2024-10-18 | 0.48 | 0.38 | 0.44 | 0.00 | - | 4 | 144 | 29.05% |
| MS241115P00075000 | 2024-05-15 10:21AM EDT | 2024-11-15 | 0.62 | 0.59 | 0.62 | 0.00 | - | 4 | 303 | 28.93% |
| MS241220P00075000 | 2024-05-15 12:12PM EDT | 2024-12-20 | 0.83 | 0.56 | 0.80 | 0.00 | - | 4 | 274 | 28.25% |
| MS250117P00075000 | 2024-05-17 11:55AM EDT | 2025-01-17 | 1.01 | 0.77 | 1.01 | -0.03 | -2.88% | 10 | 14,768 | 28.30% |
| MS250321P00075000 | 2024-04-16 11:20AM EDT | 2025-03-21 | 3.45 | 1.11 | 2.38 | 0.00 | - | 1 | 75 | 33.11% |
| MS250620P00075000 | 2024-05-16 11:40AM EDT | 2025-06-20 | 2.25 | 1.92 | 3.15 | 0.00 | - | 1 | 3,083 | 32.33% |
| MS250919P00075000 | 2024-05-02 11:18AM EDT | 2025-09-19 | 4.30 | 2.48 | 3.35 | 0.00 | - | 300 | 638 | 29.90% |
| MS251219P00075000 | 2024-05-17 3:40PM EDT | 2025-12-19 | 3.37 | 3.15 | 3.60 | -0.85 | -20.14% | 10 | 925 | 28.28% |
| MS260116P00075000 | 2024-05-14 10:51AM EDT | 2026-01-16 | 3.75 | 3.35 | 3.65 | 0.00 | - | 10 | 7,675 | 27.78% |
© 2024 Yahoo. All rights reserved.