Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:80.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524C00080000 | 2024-05-16 1:04PM EDT | 2024-05-24 | 20.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MS240531C00080000 | 2024-04-26 9:49AM EDT | 2024-05-31 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240621C00080000 | 2024-05-15 10:46AM EDT | 2024-06-21 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240719C00080000 | 2024-05-17 2:10PM EDT | 2024-07-19 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240816C00080000 | 2024-05-07 11:04AM EDT | 2024-08-16 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240920C00080000 | 2024-05-17 12:09PM EDT | 2024-09-20 | 21.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS241018C00080000 | 2024-05-15 12:01PM EDT | 2024-10-18 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS241115C00080000 | 2024-05-01 3:16PM EDT | 2024-11-15 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS241220C00080000 | 2024-05-15 9:42AM EDT | 2024-12-20 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250117C00080000 | 2024-05-16 11:05AM EDT | 2025-01-17 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250321C00080000 | 2024-04-17 3:22PM EDT | 2025-03-21 | 15.50 | 21.80 | 24.75 | 0.00 | - | 1 | 4 | 36.59% |
| MS250620C00080000 | 2024-05-16 9:37AM EDT | 2025-06-20 | 24.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS250919C00080000 | 2024-01-17 11:40AM EDT | 2025-09-19 | 13.10 | 14.75 | 15.30 | 0.00 | - | 10 | 15 | 0.00% |
| MS251219C00080000 | 2024-05-20 10:23AM EDT | 2025-12-19 | 25.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MS260116C00080000 | 2024-05-14 10:29AM EDT | 2026-01-16 | 25.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524P00080000 | 2024-05-17 10:20AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MS240531P00080000 | 2024-05-03 9:42AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MS240607P00080000 | 2024-05-10 12:28PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MS240621P00080000 | 2024-05-17 11:33AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MS240719P00080000 | 2024-05-20 11:26AM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MS240816P00080000 | 2024-05-17 3:55PM EDT | 2024-08-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MS240920P00080000 | 2024-05-20 1:36PM EDT | 2024-09-20 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS241018P00080000 | 2024-05-20 10:00AM EDT | 2024-10-18 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MS241115P00080000 | 2024-05-20 2:10PM EDT | 2024-11-15 | 0.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MS241220P00080000 | 2024-05-15 9:32AM EDT | 2024-12-20 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MS250117P00080000 | 2024-05-17 2:20PM EDT | 2025-01-17 | 1.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MS250321P00080000 | 2024-05-16 1:58PM EDT | 2025-03-21 | 2.23 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MS250620P00080000 | 2024-05-20 1:46PM EDT | 2025-06-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MS250919P00080000 | 2024-05-13 3:23PM EDT | 2025-09-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MS251219P00080000 | 2024-05-17 3:40PM EDT | 2025-12-19 | 4.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MS260116P00080000 | 2024-05-20 12:21PM EDT | 2026-01-16 | 4.32 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.