Morgan Stanley (MS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503C00070000 | 2024-04-11 2:09PM EDT | 70.00 | 21.20 | 20.95 | 22.75 | 0.00 | - | - | 0 | 217.97% |
| MS240503C00075000 | 2024-04-26 1:54PM EDT | 75.00 | 17.90 | 15.85 | 17.75 | 0.00 | - | 45 | 0 | 172.27% |
| MS240503C00078000 | 2024-05-01 2:34PM EDT | 78.00 | 13.75 | 12.65 | 15.20 | 0.00 | - | 28 | 28 | 191.70% |
| MS240503C00079000 | 2024-04-29 11:13AM EDT | 79.00 | 13.65 | 11.45 | 14.70 | 0.00 | - | 1 | 1 | 216.60% |
| MS240503C00080000 | 2024-04-26 1:54PM EDT | 80.00 | 12.90 | 10.75 | 12.75 | 0.00 | - | 45 | 0 | 128.13% |
| MS240503C00081000 | 2024-04-22 3:00PM EDT | 81.00 | 11.20 | 9.95 | 11.65 | 0.00 | - | - | 0 | 105.08% |
| MS240503C00082000 | 2024-04-26 1:54PM EDT | 82.00 | 10.95 | 9.10 | 10.80 | 0.00 | - | 45 | 3 | 116.02% |
| MS240503C00083000 | 2024-04-16 9:31AM EDT | 83.00 | 7.50 | 7.55 | 10.05 | 0.00 | - | - | 0 | 128.13% |
| MS240503C00084000 | 2024-04-26 1:54PM EDT | 84.00 | 8.75 | 6.75 | 8.65 | 0.00 | - | 26 | 0 | 81.25% |
| MS240503C00085000 | 2024-04-26 3:25PM EDT | 85.00 | 7.90 | 5.45 | 7.85 | 0.00 | - | 177 | 0 | 92.97% |
| MS240503C00086000 | 2024-04-30 11:31AM EDT | 86.00 | 5.09 | 5.65 | 7.20 | 0.00 | - | 17 | 62 | 106.45% |
| MS240503C00087000 | 2024-05-02 9:56AM EDT | 87.00 | 4.90 | 3.60 | 6.15 | -1.15 | -19.01% | 1 | 2 | 92.68% |
| MS240503C00088000 | 2024-04-29 11:41AM EDT | 88.00 | 4.60 | 2.49 | 5.10 | 0.00 | - | 10 | 10 | 78.91% |
| MS240503C00089000 | 2024-05-01 2:54PM EDT | 89.00 | 3.41 | 2.59 | 3.60 | 0.00 | - | 15 | 15 | 35.16% |
| MS240503C00090000 | 2024-05-01 3:35PM EDT | 90.00 | 2.00 | 2.04 | 3.00 | 0.00 | - | 124 | 151 | 51.27% |
| MS240503C00091000 | 2024-05-02 1:13PM EDT | 91.00 | 1.69 | 1.70 | 1.82 | +0.61 | +56.48% | 17 | 290 | 31.15% |
| MS240503C00092000 | 2024-05-02 12:44PM EDT | 92.00 | 0.85 | 0.96 | 0.99 | +0.20 | +30.77% | 155 | 1,349 | 25.44% |
| MS240503C00093000 | 2024-05-02 1:11PM EDT | 93.00 | 0.42 | 0.45 | 0.47 | +0.18 | +75.00% | 138 | 2,282 | 24.81% |
| MS240503C00094000 | 2024-05-02 1:13PM EDT | 94.00 | 0.15 | 0.15 | 0.17 | +0.05 | +50.00% | 275 | 2,252 | 24.02% |
| MS240503C00095000 | 2024-05-02 1:11PM EDT | 95.00 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 81 | 1,065 | 25.00% |
| MS240503C00096000 | 2024-05-02 12:47PM EDT | 96.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 75 | 282 | 26.17% |
| MS240503C00097000 | 2024-05-02 11:54AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 314 | 28.91% |
| MS240503C00098000 | 2024-05-02 12:52PM EDT | 98.00 | 1.27 | 0.00 | 1.27 | +1.26 | +100.80% | 1 | 257 | 87.50% |
| MS240503C00099000 | 2024-05-01 2:38PM EDT | 99.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 3 | 171 | 56.64% |
| MS240503C00100000 | 2024-05-01 9:31AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 1 | 309 | 49.22% |
| MS240503C00101000 | 2024-04-29 9:43AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 50.00% |
| MS240503C00102000 | 2024-04-18 9:52AM EDT | 102.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 133 | 77.93% |
| MS240503C00104000 | 2024-05-01 9:40AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 166 | 59.38% |
| MS240503C00105000 | 2024-04-29 9:44AM EDT | 105.00 | 0.08 | 0.00 | 0.20 | +0.07 | +700.00% | 100 | 144 | 95.12% |
| MS240503C00115000 | 2024-04-22 1:40PM EDT | 115.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | 20 | 20 | 167.58% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503P00075000 | 2024-04-30 1:58PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 100.00% |
| MS240503P00076000 | 2024-04-18 3:58PM EDT | 76.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | - | 1 | 160.94% |
| MS240503P00077000 | 2024-04-25 10:18AM EDT | 77.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 4 | 5 | 133.98% |
| MS240503P00078000 | 2024-04-26 11:18AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 286 | 84.38% |
| MS240503P00079000 | 2024-04-26 1:34PM EDT | 79.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1,053 | 1,275 | 118.36% |
| MS240503P00080000 | 2024-05-01 9:42AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 752 | 71.88% |
| MS240503P00081000 | 2024-05-01 10:44AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 28 | 67.19% |
| MS240503P00082000 | 2024-04-29 12:39PM EDT | 82.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 79 | 715 | 93.75% |
| MS240503P00083000 | 2024-05-01 2:13PM EDT | 83.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 690 | 864 | 60.94% |
| MS240503P00084000 | 2024-05-01 11:59AM EDT | 84.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 316 | 50.00% |
| MS240503P00085000 | 2024-04-30 2:02PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 235 | 55.47% |
| MS240503P00086000 | 2024-05-01 2:45PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 195 | 42.97% |
| MS240503P00087000 | 2024-05-02 12:56PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 345 | 418 | 36.72% |
| MS240503P00088000 | 2024-05-02 1:13PM EDT | 88.00 | 0.02 | 0.02 | 0.03 | -0.04 | -57.14% | 109 | 751 | 36.33% |
| MS240503P00089000 | 2024-05-02 12:39PM EDT | 89.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 323 | 1,627 | 29.69% |
| MS240503P00090000 | 2024-05-02 1:13PM EDT | 90.00 | 0.06 | 0.06 | 0.06 | -0.14 | -70.00% | 769 | 1,481 | 26.17% |
| MS240503P00091000 | 2024-05-02 1:13PM EDT | 91.00 | 0.14 | 0.14 | 0.15 | -0.40 | -74.07% | 277 | 1,339 | 23.83% |
| MS240503P00092000 | 2024-05-02 12:56PM EDT | 92.00 | 0.50 | 0.38 | 0.40 | -0.53 | -51.46% | 45 | 603 | 23.15% |
| MS240503P00093000 | 2024-05-02 12:37PM EDT | 93.00 | 0.96 | 0.82 | 0.85 | -0.39 | -28.89% | 9 | 779 | 21.39% |
| MS240503P00094000 | 2024-05-01 2:33PM EDT | 94.00 | 2.57 | 1.50 | 2.06 | 0.00 | - | 11 | 40 | 42.97% |
| MS240503P00095000 | 2024-05-01 10:19AM EDT | 95.00 | 4.08 | 2.02 | 2.95 | 0.00 | - | 3 | 8 | 49.71% |
| MS240503P00096000 | 2024-04-24 11:32AM EDT | 96.00 | 3.60 | 2.35 | 3.95 | 0.00 | - | 1 | 2 | 60.06% |
| MS240503P00098000 | 2024-04-29 10:48AM EDT | 98.00 | 5.52 | 4.85 | 5.60 | 0.00 | - | 1 | 0 | 54.10% |
| MS240503P00100000 | 2024-05-01 3:56PM EDT | 100.00 | 8.80 | 6.45 | 7.95 | 0.00 | - | 3 | 1 | 96.29% |
| MS240503P00104000 | 2024-04-24 10:31AM EDT | 104.00 | 11.40 | 10.35 | 11.50 | 0.00 | - | - | 0 | 73.44% |
© 2024 Yahoo. All rights reserved.