Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524C00085000 | 2024-04-17 11:00AM EDT | 2024-05-24 | 6.52 | 15.05 | 17.25 | 0.00 | - | - | 20 | 107.52% |
| MS240531C00085000 | 2024-04-19 11:09AM EDT | 2024-05-31 | 6.83 | 15.10 | 17.35 | 0.00 | - | 120 | 120 | 77.93% |
| MS240621C00085000 | 2024-05-16 9:51AM EDT | 2024-06-21 | 15.25 | 15.50 | 18.00 | 0.00 | - | 1 | 3,871 | 56.91% |
| MS240719C00085000 | 2024-05-17 10:54AM EDT | 2024-07-19 | 15.78 | 15.95 | 16.65 | -0.92 | -5.51% | 40 | 1,154 | 41.39% |
| MS240816C00085000 | 2024-05-13 9:33AM EDT | 2024-08-16 | 15.27 | 16.20 | 19.00 | 0.00 | - | 2 | 40 | 51.83% |
| MS240920C00085000 | 2024-05-14 11:44AM EDT | 2024-09-20 | 16.30 | 16.55 | 17.80 | 0.00 | - | 71 | 1,399 | 36.94% |
| MS241018C00085000 | 2024-05-03 1:35PM EDT | 2024-10-18 | 12.35 | 17.15 | 17.95 | 0.00 | - | 10 | 306 | 34.24% |
| MS241115C00085000 | 2024-05-07 11:28AM EDT | 2024-11-15 | 14.45 | 17.55 | 18.30 | 0.00 | - | 10 | 326 | 33.25% |
| MS241220C00085000 | 2024-05-13 10:48AM EDT | 2024-12-20 | 17.33 | 16.95 | 18.75 | 0.00 | - | 3 | 78 | 32.46% |
| MS250117C00085000 | 2024-05-17 3:24PM EDT | 2025-01-17 | 19.00 | 18.55 | 19.45 | -0.43 | -2.21% | 10 | 1,660 | 33.41% |
| MS250321C00085000 | 2024-04-29 3:07PM EDT | 2025-03-21 | 13.80 | 18.60 | 20.50 | 0.00 | - | 1 | 1 | 33.47% |
| MS250620C00085000 | 2024-05-14 10:11AM EDT | 2025-06-20 | 21.00 | 20.50 | 21.30 | 0.00 | - | 5 | 238 | 31.81% |
| MS250919C00085000 | 2024-05-16 9:41AM EDT | 2025-09-19 | 21.75 | 21.35 | 22.25 | 0.00 | - | 1 | 30 | 31.23% |
| MS251219C00085000 | 2024-05-09 3:31PM EDT | 2025-12-19 | 21.00 | 22.10 | 25.00 | 0.00 | - | 1 | 607 | 35.25% |
| MS260116C00085000 | 2024-05-15 1:00PM EDT | 2026-01-16 | 23.11 | 22.55 | 25.50 | 0.00 | - | 38 | 306 | 35.58% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524P00085000 | 2024-05-17 10:10AM EDT | 2024-05-24 | 0.02 | 0.00 | 2.13 | 0.00 | - | 30 | 132 | 112.31% |
| MS240531P00085000 | 2024-05-10 10:18AM EDT | 2024-05-31 | 0.06 | 0.01 | 0.11 | 0.00 | - | 1 | 1,253 | 45.90% |
| MS240607P00085000 | 2024-05-16 1:03PM EDT | 2024-06-07 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 6 | 33.01% |
| MS240614P00085000 | 2024-05-16 1:12PM EDT | 2024-06-14 | 0.08 | 0.04 | 0.08 | 0.00 | - | 100 | 100 | 30.76% |
| MS240621P00085000 | 2024-05-15 10:21AM EDT | 2024-06-21 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 5 | 7,134 | 28.13% |
| MS240719P00085000 | 2024-05-17 11:35AM EDT | 2024-07-19 | 0.28 | 0.25 | 0.29 | -0.04 | -12.50% | 5 | 1,661 | 26.29% |
| MS240816P00085000 | 2024-05-16 3:21PM EDT | 2024-08-16 | 0.56 | 0.45 | 0.51 | +0.02 | +3.70% | 1 | 263 | 25.10% |
| MS240920P00085000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 0.84 | 0.37 | 0.83 | 0.00 | - | 30 | 3,038 | 24.48% |
| MS241018P00085000 | 2024-05-17 12:23PM EDT | 2024-10-18 | 1.17 | 1.11 | 1.16 | -0.06 | -4.88% | 1 | 1,208 | 24.63% |
| MS241115P00085000 | 2024-05-13 1:04PM EDT | 2024-11-15 | 2.00 | 1.56 | 1.65 | 0.00 | - | 4 | 658 | 25.68% |
| MS241220P00085000 | 2024-05-17 3:05PM EDT | 2024-12-20 | 1.94 | 1.72 | 1.97 | 0.00 | - | 10 | 894 | 25.18% |
| MS250117P00085000 | 2024-05-16 11:10AM EDT | 2025-01-17 | 2.41 | 2.08 | 2.37 | 0.00 | - | 5 | 10,642 | 25.56% |
| MS250321P00085000 | 2024-05-13 2:24PM EDT | 2025-03-21 | 3.55 | 2.92 | 5.10 | 0.00 | - | 1 | 2,270 | 32.87% |
| MS250620P00085000 | 2024-05-17 12:02PM EDT | 2025-06-20 | 4.05 | 2.38 | 5.80 | -0.05 | -1.22% | 5 | 3,069 | 31.00% |
| MS250919P00085000 | 2024-05-01 11:48AM EDT | 2025-09-19 | 7.40 | 4.45 | 5.35 | 0.00 | - | 13 | 32 | 26.75% |
| MS251219P00085000 | 2024-05-01 3:29PM EDT | 2025-12-19 | 7.85 | 5.35 | 5.80 | 0.00 | - | 1 | 811 | 25.70% |
| MS260116P00085000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 5.80 | 5.50 | 5.95 | 0.00 | - | 4 | 610 | 25.46% |
© 2024 Yahoo. All rights reserved.