Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510C00075000 | 2024-04-12 11:54AM EDT | 75.00 | 11.65 | 17.30 | 18.25 | 0.00 | - | 3 | 0 | 77.73% |
| MS240510C00080000 | 2024-04-23 11:16AM EDT | 80.00 | 13.23 | 12.30 | 13.10 | 0.00 | - | - | 1 | 76.66% |
| MS240510C00083000 | 2024-04-16 9:40AM EDT | 83.00 | 5.98 | 9.30 | 10.25 | 0.00 | - | 1 | 0 | 67.48% |
| MS240510C00084000 | 2024-04-12 9:58AM EDT | 84.00 | 3.65 | 8.35 | 9.30 | 0.00 | - | 10 | 0 | 63.97% |
| MS240510C00085000 | 2024-04-26 3:39PM EDT | 85.00 | 8.05 | 7.35 | 8.30 | 0.00 | - | 207 | 0 | 58.59% |
| MS240510C00086000 | 2024-04-26 1:54PM EDT | 86.00 | 7.00 | 6.35 | 7.30 | 0.00 | - | 26 | 1 | 53.22% |
| MS240510C00087000 | 2024-04-26 1:54PM EDT | 87.00 | 5.95 | 5.40 | 6.35 | 0.00 | - | 40 | 2 | 49.17% |
| MS240510C00088000 | 2024-04-26 3:39PM EDT | 88.00 | 5.15 | 4.45 | 5.40 | 0.00 | - | 290 | 2 | 44.78% |
| MS240510C00089000 | 2024-05-02 1:13PM EDT | 89.00 | 3.90 | 3.60 | 4.40 | -0.16 | -3.94% | 3 | 101 | 38.92% |
| MS240510C00090000 | 2024-05-02 2:48PM EDT | 90.00 | 3.15 | 2.76 | 3.45 | +0.84 | +36.36% | 4 | 210 | 33.89% |
| MS240510C00091000 | 2024-05-02 1:58PM EDT | 91.00 | 2.17 | 2.26 | 2.38 | +0.52 | +31.52% | 48 | 273 | 25.88% |
| MS240510C00092000 | 2024-05-02 3:35PM EDT | 92.00 | 1.57 | 1.61 | 1.65 | +0.47 | +42.73% | 205 | 455 | 23.83% |
| MS240510C00093000 | 2024-05-02 3:58PM EDT | 93.00 | 1.05 | 1.06 | 1.10 | +0.34 | +47.89% | 1,031 | 342 | 23.12% |
| MS240510C00094000 | 2024-05-02 3:13PM EDT | 94.00 | 0.71 | 0.65 | 0.69 | +0.08 | +12.70% | 95 | 605 | 22.71% |
| MS240510C00095000 | 2024-05-02 3:38PM EDT | 95.00 | 0.38 | 0.37 | 0.40 | +0.09 | +31.03% | 137 | 527 | 22.32% |
| MS240510C00096000 | 2024-05-02 1:49PM EDT | 96.00 | 0.21 | 0.19 | 0.23 | +0.04 | +23.53% | 33 | 134 | 22.46% |
| MS240510C00097000 | 2024-05-02 2:54PM EDT | 97.00 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 27 | 90 | 22.46% |
| MS240510C00098000 | 2024-05-02 11:38AM EDT | 98.00 | 0.04 | 0.05 | 0.07 | -0.04 | -50.00% | 1 | 321 | 23.24% |
| MS240510C00099000 | 2024-05-02 1:14PM EDT | 99.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 2 | 20 | 23.83% |
| MS240510C00100000 | 2024-05-02 3:09PM EDT | 100.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 311 | 25.59% |
| MS240510C00101000 | 2024-05-01 3:37PM EDT | 101.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 49 | 28.52% |
| MS240510C00102000 | 2024-04-25 3:45PM EDT | 102.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 5 | 37.40% |
| MS240510C00103000 | 2024-04-24 3:18PM EDT | 103.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 9 | 31 | 40.43% |
| MS240510C00105000 | 2024-04-08 3:58PM EDT | 105.00 | 0.23 | 0.00 | 0.09 | 0.00 | - | - | 6 | 46.29% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00065000 | 2024-04-25 9:51AM EDT | 65.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 11 | 104.69% |
| MS240510P00070000 | 2024-04-24 3:50PM EDT | 70.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 30 | 5 | 84.77% |
| MS240510P00075000 | 2024-04-17 9:39AM EDT | 75.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 4 | 26 | 66.02% |
| MS240510P00079000 | 2024-05-02 10:14AM EDT | 79.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 345 | 28 | 46.09% |
| MS240510P00080000 | 2024-05-02 2:03PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 366 | 23 | 45.31% |
| MS240510P00081000 | 2024-04-25 3:45PM EDT | 81.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 3 | 5 | 42.19% |
| MS240510P00082000 | 2024-04-30 1:34PM EDT | 82.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 13 | 68 | 40.43% |
| MS240510P00083000 | 2024-05-02 11:04AM EDT | 83.00 | 0.04 | 0.02 | 0.05 | -0.07 | -63.64% | 1 | 60 | 38.28% |
| MS240510P00084000 | 2024-05-02 11:46AM EDT | 84.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 1 | 125 | 35.94% |
| MS240510P00085000 | 2024-05-02 3:09PM EDT | 85.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 3 | 339 | 32.23% |
| MS240510P00086000 | 2024-05-02 3:49PM EDT | 86.00 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 30 | 1,071 | 29.49% |
| MS240510P00087000 | 2024-05-02 11:13AM EDT | 87.00 | 0.11 | 0.08 | 0.09 | -0.03 | -21.43% | 4 | 977 | 27.15% |
| MS240510P00088000 | 2024-05-02 3:42PM EDT | 88.00 | 0.13 | 0.11 | 0.13 | -0.22 | -62.86% | 42 | 118 | 25.29% |
| MS240510P00089000 | 2024-05-02 3:45PM EDT | 89.00 | 0.22 | 0.18 | 0.21 | -0.21 | -48.84% | 75 | 129 | 24.07% |
| MS240510P00090000 | 2024-05-02 3:45PM EDT | 90.00 | 0.35 | 0.30 | 0.34 | -0.27 | -43.55% | 850 | 306 | 23.00% |
| MS240510P00091000 | 2024-05-02 3:14PM EDT | 91.00 | 0.58 | 0.52 | 0.56 | -0.31 | -34.83% | 48 | 255 | 22.32% |
| MS240510P00092000 | 2024-05-02 3:08PM EDT | 92.00 | 0.82 | 0.85 | 0.89 | -0.33 | -28.70% | 40 | 225 | 21.78% |
| MS240510P00093000 | 2024-05-02 3:50PM EDT | 93.00 | 1.37 | 1.30 | 1.35 | -0.74 | -35.07% | 21 | 163 | 21.29% |
| MS240510P00094000 | 2024-05-02 3:12PM EDT | 94.00 | 1.86 | 1.89 | 1.95 | -0.52 | -21.85% | 24 | 101 | 20.90% |
| MS240510P00095000 | 2024-04-30 12:34PM EDT | 95.00 | 4.50 | 2.51 | 2.69 | 0.00 | - | 10 | 17 | 20.80% |
| MS240510P00096000 | 2024-04-23 9:45AM EDT | 96.00 | 4.30 | 3.00 | 3.60 | 0.00 | - | - | 1 | 23.15% |
© 2024 Yahoo. All rights reserved.