Morgan Stanley (MS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524C00090000 | 2024-05-17 2:21PM EDT | 2024-05-24 | 10.20 | 10.65 | 12.20 | 0.00 | - | 1 | 137 | 102.44% |
| MS240531C00090000 | 2024-05-16 2:43PM EDT | 2024-05-31 | 10.11 | 10.65 | 12.45 | 0.00 | - | 7 | 17 | 68.46% |
| MS240607C00090000 | 2024-05-09 3:04PM EDT | 2024-06-07 | 8.50 | 11.65 | 13.95 | 0.00 | - | 27 | 4 | 60.06% |
| MS240614C00090000 | 2024-05-17 1:50PM EDT | 2024-06-14 | 10.63 | 11.10 | 14.00 | 0.00 | - | 13 | 13 | 67.36% |
| MS240621C00090000 | 2024-05-21 2:13PM EDT | 2024-06-21 | 12.30 | 11.90 | 13.35 | +1.00 | +8.85% | 15 | 8,586 | 52.00% |
| MS240719C00090000 | 2024-05-20 11:19AM EDT | 2024-07-19 | 12.10 | 11.65 | 14.95 | 0.00 | - | 16 | 2,821 | 51.01% |
| MS240816C00090000 | 2024-05-15 3:03PM EDT | 2024-08-16 | 12.07 | 12.45 | 14.95 | 0.00 | - | 10 | 86 | 42.11% |
| MS240920C00090000 | 2024-05-17 1:29PM EDT | 2024-09-20 | 12.50 | 13.05 | 14.65 | 0.00 | - | 4 | 5,985 | 34.00% |
| MS241018C00090000 | 2024-05-21 10:08AM EDT | 2024-10-18 | 13.80 | 13.10 | 15.65 | +0.50 | +3.76% | 1 | 536 | 35.50% |
| MS241115C00090000 | 2024-05-21 1:37PM EDT | 2024-11-15 | 15.55 | 14.10 | 15.75 | +1.26 | +8.82% | 2 | 984 | 33.03% |
| MS241220C00090000 | 2024-05-16 11:21AM EDT | 2024-12-20 | 13.90 | 14.50 | 16.00 | 0.00 | - | 1 | 577 | 31.19% |
| MS250117C00090000 | 2024-05-21 1:53PM EDT | 2025-01-17 | 16.63 | 16.10 | 17.30 | +1.33 | +8.69% | 1 | 8,038 | 34.05% |
| MS250321C00090000 | 2024-05-09 12:19PM EDT | 2025-03-21 | 14.15 | 16.00 | 17.85 | 0.00 | - | 1 | 25 | 32.06% |
| MS250620C00090000 | 2024-05-20 10:23AM EDT | 2025-06-20 | 17.48 | 18.10 | 18.65 | 0.00 | - | 2 | 274 | 30.34% |
| MS250919C00090000 | 2024-05-17 1:29PM EDT | 2025-09-19 | 18.49 | 19.10 | 19.80 | 0.00 | - | 1 | 46 | 30.18% |
| MS251219C00090000 | 2024-04-23 12:38PM EDT | 2025-12-19 | 14.78 | 20.00 | 21.65 | 0.00 | - | 3 | 1,740 | 31.84% |
| MS260116C00090000 | 2024-05-20 1:29PM EDT | 2026-01-16 | 19.92 | 18.05 | 21.00 | 0.00 | - | 2 | 4,445 | 29.68% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524P00090000 | 2024-05-20 9:56AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 279 | 50.78% |
| MS240531P00090000 | 2024-05-20 10:17AM EDT | 2024-05-31 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 717 | 33.59% |
| MS240607P00090000 | 2024-05-07 9:44AM EDT | 2024-06-07 | 0.56 | 0.05 | 0.06 | 0.00 | - | 1 | 10 | 28.13% |
| MS240614P00090000 | 2024-05-16 1:12PM EDT | 2024-06-14 | 0.14 | 0.08 | 0.10 | 0.00 | - | 10 | 13 | 25.98% |
| MS240621P00090000 | 2024-05-21 3:06PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 51 | 8,306 | 24.17% |
| MS240628P00090000 | 2024-05-20 10:35AM EDT | 2024-06-28 | 0.22 | 0.16 | 0.19 | 0.00 | - | 10 | 50 | 23.68% |
| MS240719P00090000 | 2024-05-21 2:04PM EDT | 2024-07-19 | 0.43 | 0.43 | 0.46 | -0.12 | -21.82% | 39 | 4,497 | 23.71% |
| MS240816P00090000 | 2024-05-21 12:48PM EDT | 2024-08-16 | 0.83 | 0.80 | 0.89 | -0.14 | -14.43% | 4 | 566 | 23.94% |
| MS240920P00090000 | 2024-05-21 1:20PM EDT | 2024-09-20 | 1.24 | 1.22 | 1.29 | -0.28 | -18.42% | 9 | 2,852 | 23.12% |
| MS241018P00090000 | 2024-05-21 1:32PM EDT | 2024-10-18 | 1.66 | 1.64 | 1.80 | -0.19 | -10.27% | 11 | 1,328 | 23.83% |
| MS241115P00090000 | 2024-05-20 2:08PM EDT | 2024-11-15 | 2.30 | 2.24 | 2.38 | -0.20 | -8.00% | 1 | 936 | 24.76% |
| MS241220P00090000 | 2024-05-17 12:13PM EDT | 2024-12-20 | 3.02 | 2.67 | 2.81 | 0.00 | - | 32 | 1,451 | 24.49% |
| MS250117P00090000 | 2024-05-21 1:23PM EDT | 2025-01-17 | 3.12 | 3.05 | 3.20 | -0.38 | -10.86% | 6 | 12,027 | 24.56% |
| MS250321P00090000 | 2024-05-17 12:31PM EDT | 2025-03-21 | 4.25 | 3.85 | 4.10 | 0.00 | - | 1 | 17 | 24.93% |
| MS250620P00090000 | 2024-05-21 12:54PM EDT | 2025-06-20 | 5.00 | 4.90 | 5.80 | -0.32 | -6.02% | 5 | 3,041 | 26.72% |
| MS250919P00090000 | 2024-05-10 11:25AM EDT | 2025-09-19 | 7.00 | 5.70 | 6.10 | 0.00 | - | 3 | 18 | 24.85% |
| MS251219P00090000 | 2024-05-21 11:32AM EDT | 2025-12-19 | 6.00 | 6.35 | 7.05 | -2.99 | -33.26% | 5 | 1,048 | 24.98% |
| MS260116P00090000 | 2024-05-20 12:44PM EDT | 2026-01-16 | 7.04 | 6.40 | 7.10 | 0.00 | - | 4 | 4,307 | 24.51% |
© 2024 Yahoo. All rights reserved.