Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00050000 | 2024-04-26 3:45PM EDT | 50.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240517C00060000 | 2024-04-26 3:45PM EDT | 60.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240517C00065000 | 2024-04-26 1:54PM EDT | 65.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| MS240517C00070000 | 2024-04-30 10:55AM EDT | 70.00 | 21.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS240517C00075000 | 2024-05-03 3:54PM EDT | 75.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS240517C00077500 | 2024-04-26 1:54PM EDT | 77.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| MS240517C00079000 | 2024-05-03 12:05PM EDT | 79.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240517C00080000 | 2024-05-02 3:08PM EDT | 80.00 | 13.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MS240517C00081000 | 2024-04-29 10:51AM EDT | 81.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS240517C00082000 | 2024-05-03 3:54PM EDT | 82.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS240517C00082500 | 2024-04-26 3:07PM EDT | 82.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2,560 | 0 | 0.00% |
| MS240517C00085000 | 2024-05-03 9:37AM EDT | 85.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS240517C00086000 | 2024-04-22 12:14PM EDT | 86.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS240517C00087000 | 2024-05-02 10:49AM EDT | 87.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS240517C00087500 | 2024-05-03 1:18PM EDT | 87.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MS240517C00088000 | 2024-05-03 3:37PM EDT | 88.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS240517C00089000 | 2024-05-03 10:30AM EDT | 89.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS240517C00090000 | 2024-05-03 3:00PM EDT | 90.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| MS240517C00091000 | 2024-05-03 3:54PM EDT | 91.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240517C00092000 | 2024-05-03 3:21PM EDT | 92.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MS240517C00092500 | 2024-05-03 3:59PM EDT | 92.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| MS240517C00093000 | 2024-05-03 3:48PM EDT | 93.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| MS240517C00094000 | 2024-05-03 3:56PM EDT | 94.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 0.78% |
| MS240517C00095000 | 2024-05-03 3:59PM EDT | 95.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1,309 | 0 | 3.13% |
| MS240517C00096000 | 2024-05-03 3:59PM EDT | 96.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,900 | 0 | 3.13% |
| MS240517C00097000 | 2024-05-03 3:59PM EDT | 97.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| MS240517C00097500 | 2024-05-03 3:51PM EDT | 97.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| MS240517C00098000 | 2024-05-03 3:59PM EDT | 98.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MS240517C00099000 | 2024-05-02 10:15AM EDT | 99.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| MS240517C00100000 | 2024-05-03 3:45PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 6.25% |
| MS240517C00101000 | 2024-05-03 10:29AM EDT | 101.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS240517C00102000 | 2024-04-29 9:34AM EDT | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS240517C00103000 | 2024-05-03 1:45PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS240517C00105000 | 2024-05-03 3:02PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MS240517C00110000 | 2024-04-11 2:09PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MS240517C00115000 | 2024-04-10 10:47AM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MS240517C00120000 | 2024-04-04 2:30PM EDT | 120.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 21 | 58.98% |
| MS240517C00125000 | 2024-01-17 1:57PM EDT | 125.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 1 | 63.67% |
| MS240517C00130000 | 2024-03-07 11:46AM EDT | 130.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 77.34% |
| MS240517C00135000 | 2024-04-24 9:32AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00045000 | 2024-04-12 3:23PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MS240517P00050000 | 2024-03-20 12:07PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 71 | 121.88% |
| MS240517P00055000 | 2024-04-25 1:54PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MS240517P00060000 | 2024-04-17 2:52PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MS240517P00065000 | 2024-04-22 12:06PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MS240517P00070000 | 2024-04-29 9:51AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MS240517P00075000 | 2024-05-03 12:03PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MS240517P00077500 | 2024-05-03 10:10AM EDT | 77.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MS240517P00079000 | 2024-04-25 2:18PM EDT | 79.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MS240517P00080000 | 2024-05-03 2:46PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| MS240517P00081000 | 2024-05-01 9:31AM EDT | 81.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| MS240517P00082000 | 2024-05-03 3:34PM EDT | 82.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MS240517P00082500 | 2024-05-03 12:03PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MS240517P00083000 | 2024-05-03 12:03PM EDT | 83.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| MS240517P00084000 | 2024-05-01 11:25AM EDT | 84.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS240517P00085000 | 2024-05-03 3:59PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MS240517P00086000 | 2024-05-03 1:40PM EDT | 86.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MS240517P00087000 | 2024-05-03 11:07AM EDT | 87.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| MS240517P00087500 | 2024-05-03 3:59PM EDT | 87.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| MS240517P00088000 | 2024-05-03 3:56PM EDT | 88.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| MS240517P00089000 | 2024-05-03 12:26PM EDT | 89.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MS240517P00090000 | 2024-05-03 2:46PM EDT | 90.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| MS240517P00091000 | 2024-05-03 1:01PM EDT | 91.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| MS240517P00092000 | 2024-05-03 1:30PM EDT | 92.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 3.13% |
| MS240517P00092500 | 2024-05-03 3:59PM EDT | 92.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1,364 | 0 | 1.56% |
| MS240517P00093000 | 2024-05-03 3:57PM EDT | 93.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 1.56% |
| MS240517P00094000 | 2024-05-03 3:28PM EDT | 94.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 0.00% |
| MS240517P00095000 | 2024-05-03 2:23PM EDT | 95.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| MS240517P00096000 | 2024-05-03 9:45AM EDT | 96.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MS240517P00097000 | 2024-05-03 3:57PM EDT | 97.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MS240517P00097500 | 2024-05-01 9:57AM EDT | 97.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS240517P00100000 | 2024-05-03 12:43PM EDT | 100.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MS240517P00102000 | 2024-05-03 3:50PM EDT | 102.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240517P00105000 | 2024-05-01 3:45PM EDT | 105.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MS240517P00115000 | 2024-04-29 10:02AM EDT | 115.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.