Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524C00080000 | 2024-04-18 12:34PM EDT | 80.00 | 10.63 | 11.00 | 15.00 | 0.00 | - | - | 1 | 82.01% |
| MS240524C00082000 | 2024-04-16 11:36AM EDT | 82.00 | 8.60 | 9.75 | 12.40 | 0.00 | - | - | 0 | 64.62% |
| MS240524C00085000 | 2024-04-17 11:00AM EDT | 85.00 | 6.52 | 6.95 | 9.50 | 0.00 | - | - | 20 | 54.35% |
| MS240524C00086000 | 2024-04-22 12:07PM EDT | 86.00 | 5.70 | 5.95 | 7.50 | 0.00 | - | 10 | 51 | 35.52% |
| MS240524C00087000 | 2024-04-22 9:50AM EDT | 87.00 | 4.64 | 5.05 | 7.55 | 0.00 | - | 1 | 119 | 46.90% |
| MS240524C00088000 | 2024-04-22 3:59PM EDT | 88.00 | 4.75 | 5.15 | 5.75 | 0.00 | - | 29 | 94 | 32.11% |
| MS240524C00089000 | 2024-05-01 10:02AM EDT | 89.00 | 3.45 | 3.35 | 5.90 | 0.00 | - | 6 | 11 | 42.73% |
| MS240524C00090000 | 2024-05-01 11:40AM EDT | 90.00 | 2.80 | 3.75 | 4.10 | 0.00 | - | 7 | 158 | 28.61% |
| MS240524C00091000 | 2024-05-02 9:37AM EDT | 91.00 | 2.89 | 3.00 | 3.15 | 0.00 | - | 2 | 45 | 24.78% |
| MS240524C00092000 | 2024-05-02 10:59AM EDT | 92.00 | 2.06 | 2.41 | 2.50 | -0.31 | -13.08% | 2 | 59 | 23.88% |
| MS240524C00093000 | 2024-05-02 1:58PM EDT | 93.00 | 1.84 | 1.86 | 1.94 | +0.60 | +48.39% | 3 | 96 | 23.22% |
| MS240524C00094000 | 2024-05-02 2:31PM EDT | 94.00 | 1.41 | 1.37 | 1.46 | +0.49 | +53.26% | 1,030 | 1,035 | 22.58% |
| MS240524C00095000 | 2024-05-02 2:43PM EDT | 95.00 | 1.08 | 0.99 | 1.08 | +0.07 | +6.93% | 19 | 176 | 22.24% |
| MS240524C00096000 | 2024-05-02 2:27PM EDT | 96.00 | 0.77 | 0.70 | 0.77 | +0.25 | +48.08% | 10 | 62 | 21.85% |
| MS240524C00097000 | 2024-05-01 1:37PM EDT | 97.00 | 0.37 | 0.48 | 0.54 | 0.00 | - | 6 | 3,101 | 21.63% |
| MS240524C00098000 | 2024-04-26 1:34PM EDT | 98.00 | 0.38 | 0.34 | 0.39 | 0.00 | - | 6 | 22 | 21.88% |
| MS240524C00099000 | 2024-04-26 10:27AM EDT | 99.00 | 0.28 | 0.22 | 0.25 | 0.00 | - | 1 | 8 | 21.44% |
| MS240524C00100000 | 2024-05-01 3:05PM EDT | 100.00 | 0.16 | 0.15 | 0.18 | 0.00 | - | 111 | 158 | 21.88% |
| MS240524C00101000 | 2024-04-11 2:01PM EDT | 101.00 | 0.54 | 0.10 | 0.13 | 0.00 | - | - | 167 | 22.27% |
| MS240524C00102000 | 2024-04-23 11:49AM EDT | 102.00 | 0.15 | 0.07 | 0.09 | 0.00 | - | 2 | 58 | 22.56% |
| MS240524C00103000 | 2024-04-22 2:15PM EDT | 103.00 | 0.10 | 0.04 | 0.07 | 0.00 | - | - | 1 | 23.24% |
| MS240524C00104000 | 2024-05-01 1:37PM EDT | 104.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 5 | 6 | 23.63% |
| MS240524C00105000 | 2024-05-01 10:30AM EDT | 105.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 40 | 24.41% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524P00065000 | 2024-04-12 12:27PM EDT | 65.00 | 0.14 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 64.84% |
| MS240524P00075000 | 2024-04-30 9:43AM EDT | 75.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 4 | 7 | 41.60% |
| MS240524P00078000 | 2024-04-30 10:46AM EDT | 78.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 8 | 138 | 35.74% |
| MS240524P00079000 | 2024-04-25 1:27PM EDT | 79.00 | 0.13 | 0.05 | 0.08 | 0.00 | - | 160 | 161 | 34.18% |
| MS240524P00080000 | 2024-04-29 3:06PM EDT | 80.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 5 | 20 | 32.62% |
| MS240524P00081000 | 2024-04-23 1:46PM EDT | 81.00 | 0.14 | 0.08 | 0.10 | 0.00 | - | - | 100 | 30.86% |
| MS240524P00082000 | 2024-05-01 3:41PM EDT | 82.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 1 | 503 | 29.00% |
| MS240524P00083000 | 2024-04-29 9:31AM EDT | 83.00 | 0.18 | 0.11 | 0.13 | 0.00 | - | 38 | 40 | 27.54% |
| MS240524P00084000 | 2024-04-29 3:06PM EDT | 84.00 | 0.21 | 0.14 | 0.16 | 0.00 | - | 5 | 13 | 26.27% |
| MS240524P00085000 | 2024-05-02 12:55PM EDT | 85.00 | 0.22 | 0.18 | 0.21 | -0.15 | -40.54% | 100 | 41 | 25.39% |
| MS240524P00086000 | 2024-05-02 3:50PM EDT | 86.00 | 0.26 | 0.24 | 0.26 | -0.09 | -25.71% | 40 | 23 | 24.02% |
| MS240524P00087000 | 2024-05-02 12:02PM EDT | 87.00 | 0.43 | 0.30 | 0.36 | -0.23 | -34.85% | 14 | 70 | 23.46% |
| MS240524P00088000 | 2024-05-02 3:41PM EDT | 88.00 | 0.47 | 0.42 | 0.48 | -0.28 | -37.33% | 20 | 630 | 22.66% |
| MS240524P00089000 | 2024-05-02 2:33PM EDT | 89.00 | 0.61 | 0.61 | 0.65 | -0.63 | -50.81% | 20 | 93 | 22.00% |
| MS240524P00090000 | 2024-05-02 1:58PM EDT | 90.00 | 0.92 | 0.81 | 0.89 | -0.49 | -34.75% | 8 | 252 | 21.61% |
| MS240524P00091000 | 2024-05-02 12:13PM EDT | 91.00 | 1.40 | 1.10 | 1.18 | -0.41 | -22.65% | 3 | 98 | 21.05% |
| MS240524P00092000 | 2024-05-02 2:44PM EDT | 92.00 | 1.47 | 1.46 | 1.55 | -0.36 | -19.67% | 26 | 1,328 | 20.53% |
| MS240524P00093000 | 2024-05-02 3:44PM EDT | 93.00 | 2.05 | 1.90 | 2.00 | -0.79 | -27.82% | 33 | 267 | 20.02% |
| MS240524P00094000 | 2024-05-02 2:32PM EDT | 94.00 | 2.49 | 2.44 | 2.54 | -0.86 | -25.67% | 90 | 433 | 19.53% |
| MS240524P00095000 | 2024-04-24 10:50AM EDT | 95.00 | 3.25 | 3.05 | 3.20 | 0.00 | - | - | 13 | 19.43% |
© 2024 Yahoo. All rights reserved.