Morgan Stanley (MS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240531C00080000 | 2024-04-26 9:49AM EDT | 80.00 | 12.85 | 12.15 | 12.70 | 0.00 | - | 1 | 0 | 47.12% |
| MS240531C00082000 | 2024-04-11 2:55PM EDT | 82.00 | 5.80 | 10.25 | 10.65 | 0.00 | - | - | 0 | 40.43% |
| MS240531C00083000 | 2024-04-12 3:51PM EDT | 83.00 | 5.40 | 9.25 | 9.65 | 0.00 | - | - | 0 | 37.50% |
| MS240531C00085000 | 2024-04-19 11:09AM EDT | 85.00 | 6.83 | 7.40 | 7.80 | 0.00 | - | 120 | 120 | 33.64% |
| MS240531C00086000 | 2024-04-18 9:52AM EDT | 86.00 | 5.32 | 6.50 | 7.10 | 0.00 | - | 1 | 6 | 34.30% |
| MS240531C00087000 | 2024-04-26 3:14PM EDT | 87.00 | 6.38 | 5.75 | 6.00 | 0.00 | - | 70 | 81 | 29.76% |
| MS240531C00088000 | 2024-04-29 11:41AM EDT | 88.00 | 5.55 | 5.00 | 5.15 | 0.00 | - | 1 | 67 | 28.08% |
| MS240531C00089000 | 2024-04-26 3:26PM EDT | 89.00 | 4.77 | 4.30 | 4.45 | 0.00 | - | 71 | 73 | 27.64% |
| MS240531C00090000 | 2024-04-30 12:42PM EDT | 90.00 | 2.87 | 3.55 | 3.70 | 0.00 | - | 4 | 14 | 26.25% |
| MS240531C00091000 | 2024-05-01 3:33PM EDT | 91.00 | 3.00 | 2.82 | 3.05 | 0.00 | - | 6 | 120 | 25.35% |
| MS240531C00092000 | 2024-05-01 10:58AM EDT | 92.00 | 1.97 | 2.39 | 2.45 | 0.00 | - | 4 | 1,420 | 24.41% |
| MS240531C00093000 | 2024-05-02 9:46AM EDT | 93.00 | 1.82 | 1.90 | 1.92 | +0.32 | +21.33% | 1 | 60 | 23.56% |
| MS240531C00094000 | 2024-05-02 9:38AM EDT | 94.00 | 1.55 | 1.47 | 1.51 | -0.04 | -2.52% | 10 | 6,289 | 23.24% |
| MS240531C00095000 | 2024-05-02 9:51AM EDT | 95.00 | 1.11 | 1.10 | 1.14 | +0.05 | +4.72% | 18 | 206 | 22.68% |
| MS240531C00096000 | 2024-05-01 2:30PM EDT | 96.00 | 0.81 | 0.82 | 0.85 | 0.00 | - | 6 | 254 | 22.32% |
| MS240531C00097000 | 2024-05-01 3:38PM EDT | 97.00 | 0.57 | 0.59 | 0.62 | 0.00 | - | 25 | 872 | 22.00% |
| MS240531C00098000 | 2024-05-01 1:39PM EDT | 98.00 | 0.37 | 0.43 | 0.46 | 0.00 | - | 2 | 614 | 22.02% |
| MS240531C00099000 | 2024-04-30 9:31AM EDT | 99.00 | 0.33 | 0.31 | 0.33 | 0.00 | - | 5 | 36 | 21.90% |
| MS240531C00100000 | 2024-04-30 2:18PM EDT | 100.00 | 0.25 | 0.21 | 0.23 | +0.08 | +47.06% | 1 | 104 | 21.78% |
| MS240531C00101000 | 2024-05-01 2:41PM EDT | 101.00 | 0.19 | 0.15 | 0.17 | 0.00 | - | 1 | 4 | 22.02% |
| MS240531C00103000 | 2024-04-30 3:38PM EDT | 103.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 12 | 150 | 22.46% |
| MS240531C00110000 | 2024-04-22 9:57AM EDT | 110.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | - | 1 | 33.50% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240531P00075000 | 2024-04-26 9:39AM EDT | 75.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 2 | 4 | 35.16% |
| MS240531P00078000 | 2024-05-01 12:33PM EDT | 78.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 1 | 2 | 31.06% |
| MS240531P00079000 | 2024-04-26 3:12PM EDT | 79.00 | 0.12 | 0.09 | 0.11 | 0.00 | - | 2 | 43 | 29.49% |
| MS240531P00080000 | 2024-05-01 12:42PM EDT | 80.00 | 0.16 | 0.11 | 0.13 | 0.00 | - | 1 | 32 | 28.32% |
| MS240531P00081000 | 2024-04-30 12:43PM EDT | 81.00 | 0.20 | 0.13 | 0.15 | 0.00 | - | 5 | 54 | 26.95% |
| MS240531P00082000 | 2024-04-30 10:07AM EDT | 82.00 | 0.21 | 0.16 | 0.18 | 0.00 | - | 5 | 22 | 25.83% |
| MS240531P00083000 | 2024-04-30 12:43PM EDT | 83.00 | 0.30 | 0.20 | 0.22 | 0.00 | - | 5 | 33 | 24.76% |
| MS240531P00084000 | 2024-04-30 2:57PM EDT | 84.00 | 0.38 | 0.26 | 0.28 | 0.00 | - | 1 | 16 | 23.93% |
| MS240531P00085000 | 2024-04-30 2:08PM EDT | 85.00 | 0.45 | 0.34 | 0.36 | 0.00 | - | 1 | 20 | 23.15% |
| MS240531P00086000 | 2024-04-30 2:07PM EDT | 86.00 | 0.59 | 0.44 | 0.47 | 0.00 | - | 7 | 1,648 | 22.46% |
| MS240531P00087000 | 2024-05-01 2:42PM EDT | 87.00 | 0.60 | 0.57 | 0.60 | 0.00 | - | 4 | 1,153 | 21.66% |
| MS240531P00088000 | 2024-05-01 3:38PM EDT | 88.00 | 0.80 | 0.76 | 0.79 | 0.00 | - | 37 | 84 | 21.14% |
| MS240531P00089000 | 2024-05-01 12:19PM EDT | 89.00 | 1.36 | 1.00 | 1.04 | 0.00 | - | 10 | 39 | 20.75% |
| MS240531P00090000 | 2024-05-01 3:55PM EDT | 90.00 | 1.45 | 1.28 | 1.34 | 0.00 | - | 16 | 61 | 20.26% |
| MS240531P00091000 | 2024-05-02 9:37AM EDT | 91.00 | 1.60 | 1.64 | 1.68 | +0.11 | +7.38% | 29 | 106 | 19.52% |
| MS240531P00093000 | 2024-05-01 2:59PM EDT | 93.00 | 2.38 | 2.53 | 2.59 | 0.00 | - | 10 | 47 | 18.07% |
| MS240531P00095000 | 2024-05-01 3:05PM EDT | 95.00 | 3.55 | 3.75 | 3.90 | 0.00 | - | 2 | 7 | 17.33% |
© 2024 Yahoo. All rights reserved.