Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524C00095000 | 2024-05-21 11:34AM EDT | 2024-05-24 | 6.66 | 5.30 | 7.10 | +0.71 | +11.93% | 39 | 259 | 64.55% |
| MS240531C00095000 | 2024-05-21 2:24PM EDT | 2024-05-31 | 6.90 | 6.40 | 7.45 | +1.05 | +17.95% | 5 | 1,328 | 46.63% |
| MS240607C00095000 | 2024-05-21 1:35PM EDT | 2024-06-07 | 7.40 | 6.60 | 7.25 | +0.84 | +12.80% | 1 | 24 | 33.11% |
| MS240614C00095000 | 2024-05-17 11:48AM EDT | 2024-06-14 | 5.80 | 6.45 | 7.65 | 0.00 | - | 4 | 15 | 33.59% |
| MS240621C00095000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 7.32 | 7.25 | 8.40 | +1.17 | +19.02% | 504 | 16,750 | 37.79% |
| MS240628C00095000 | 2024-05-21 1:37PM EDT | 2024-06-28 | 8.70 | 7.45 | 9.40 | +2.43 | +38.76% | 9 | 2 | 43.23% |
| MS240719C00095000 | 2024-05-21 3:57PM EDT | 2024-07-19 | 8.50 | 8.15 | 9.10 | +1.05 | +14.09% | 136 | 15,209 | 32.72% |
| MS240816C00095000 | 2024-05-21 3:03PM EDT | 2024-08-16 | 9.05 | 8.85 | 9.75 | +1.07 | +13.41% | 28 | 580 | 30.79% |
| MS240920C00095000 | 2024-05-21 2:13PM EDT | 2024-09-20 | 9.90 | 9.65 | 9.95 | +0.73 | +7.96% | 5 | 3,038 | 27.01% |
| MS241018C00095000 | 2024-05-21 3:20PM EDT | 2024-10-18 | 10.91 | 10.55 | 11.60 | +2.33 | +27.16% | 1 | 3,560 | 31.42% |
| MS241115C00095000 | 2024-05-21 2:26PM EDT | 2024-11-15 | 11.43 | 10.25 | 12.35 | +1.13 | +10.97% | 85 | 1,284 | 31.75% |
| MS241220C00095000 | 2024-05-21 11:11AM EDT | 2024-12-20 | 12.10 | 10.95 | 13.00 | +0.70 | +6.14% | 10 | 509 | 31.31% |
| MS250117C00095000 | 2024-05-21 2:33PM EDT | 2025-01-17 | 12.85 | 12.65 | 13.90 | +0.70 | +5.76% | 7 | 7,017 | 32.39% |
| MS250321C00095000 | 2024-05-21 3:19PM EDT | 2025-03-21 | 13.99 | 13.40 | 15.35 | +1.19 | +9.30% | 1 | 141 | 33.05% |
| MS250620C00095000 | 2024-05-21 11:43AM EDT | 2025-06-20 | 14.55 | 14.35 | 15.45 | -0.02 | -0.14% | 6 | 505 | 29.25% |
| MS250919C00095000 | 2024-04-18 11:06AM EDT | 2025-09-19 | 10.05 | 14.40 | 16.95 | 0.00 | - | 1 | 32 | 29.81% |
| MS251219C00095000 | 2024-05-20 3:50PM EDT | 2025-12-19 | 15.96 | 17.00 | 18.05 | 0.00 | - | 2 | 880 | 29.67% |
| MS260116C00095000 | 2024-05-15 1:00PM EDT | 2026-01-16 | 17.05 | 17.35 | 18.25 | 0.00 | - | 38 | 2,306 | 29.38% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524P00095000 | 2024-05-21 1:45PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1 | 241 | 32.03% |
| MS240531P00095000 | 2024-05-21 1:32PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 21 | 107 | 22.46% |
| MS240607P00095000 | 2024-05-21 3:24PM EDT | 2024-06-07 | 0.13 | 0.12 | 0.16 | -0.11 | -45.83% | 10 | 91 | 21.05% |
| MS240614P00095000 | 2024-05-21 1:48PM EDT | 2024-06-14 | 0.22 | 0.23 | 0.26 | -0.15 | -40.54% | 72 | 124 | 20.22% |
| MS240621P00095000 | 2024-05-21 2:51PM EDT | 2024-06-21 | 0.35 | 0.32 | 0.36 | -0.14 | -28.57% | 523 | 5,952 | 19.65% |
| MS240628P00095000 | 2024-05-21 10:58AM EDT | 2024-06-28 | 0.50 | 0.46 | 0.52 | -0.20 | -28.57% | 74 | 5 | 20.02% |
| MS240719P00095000 | 2024-05-21 2:31PM EDT | 2024-07-19 | 1.05 | 1.04 | 1.10 | -0.28 | -21.05% | 140 | 9,571 | 21.52% |
| MS240816P00095000 | 2024-05-21 1:31PM EDT | 2024-08-16 | 1.65 | 1.66 | 1.78 | -0.29 | -14.95% | 9 | 240 | 22.23% |
| MS240920P00095000 | 2024-05-21 3:58PM EDT | 2024-09-20 | 2.28 | 2.25 | 2.34 | -0.35 | -13.31% | 8 | 563 | 21.70% |
| MS241018P00095000 | 2024-05-21 3:56PM EDT | 2024-10-18 | 2.87 | 2.79 | 2.98 | -1.03 | -26.41% | 13 | 1,500 | 22.46% |
| MS241115P00095000 | 2024-05-21 2:12PM EDT | 2024-11-15 | 3.55 | 2.98 | 3.65 | -0.85 | -19.32% | 41 | 958 | 23.32% |
| MS241220P00095000 | 2024-05-21 1:32PM EDT | 2024-12-20 | 4.00 | 3.95 | 4.15 | -0.70 | -14.89% | 14 | 71 | 23.14% |
| MS250117P00095000 | 2024-05-21 12:59PM EDT | 2025-01-17 | 4.55 | 4.50 | 4.65 | -0.47 | -9.36% | 33 | 4,772 | 23.44% |
| MS250321P00095000 | 2024-05-13 3:37PM EDT | 2025-03-21 | 6.65 | 5.35 | 7.60 | 0.00 | - | 6 | 75 | 29.54% |
| MS250620P00095000 | 2024-05-15 1:01PM EDT | 2025-06-20 | 7.10 | 5.70 | 6.80 | 0.00 | - | 54 | 1,370 | 23.88% |
| MS250919P00095000 | 2024-02-20 12:17PM EDT | 2025-09-19 | 14.90 | 10.85 | 11.40 | 0.00 | - | 1 | 77 | 32.07% |
| MS251219P00095000 | 2024-05-13 2:32PM EDT | 2025-12-19 | 9.55 | 8.10 | 8.75 | 0.00 | - | 62 | 531 | 23.88% |
| MS260116P00095000 | 2024-05-21 1:52PM EDT | 2026-01-16 | 8.35 | 8.30 | 8.80 | -0.66 | -7.33% | 7 | 32 | 23.43% |
© 2024 Yahoo. All rights reserved.