Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621C00040000 | 2024-04-26 3:37PM EDT | 40.00 | 53.00 | 52.75 | 55.25 | 0.00 | - | 9 | 1 | 128.91% |
| MS240621C00045000 | 2024-03-20 2:38PM EDT | 45.00 | 45.75 | 43.50 | 47.80 | 0.00 | - | 1 | 1 | 0.00% |
| MS240621C00050000 | 2024-04-26 3:45PM EDT | 50.00 | 42.85 | 42.80 | 45.30 | 0.00 | - | 2 | 0 | 100.78% |
| MS240621C00055000 | 2024-04-26 1:54PM EDT | 55.00 | 37.95 | 37.95 | 40.30 | 0.00 | - | 40 | 0 | 90.33% |
| MS240621C00060000 | 2024-04-26 1:54PM EDT | 60.00 | 32.95 | 32.95 | 35.35 | 0.00 | - | 103 | 1 | 78.47% |
| MS240621C00062500 | 2024-04-26 1:53PM EDT | 62.50 | 30.55 | 30.40 | 32.90 | 0.00 | - | 40 | 0 | 72.41% |
| MS240621C00065000 | 2024-04-30 11:31AM EDT | 65.00 | 26.59 | 27.95 | 30.45 | 0.00 | - | 1 | 29 | 67.97% |
| MS240621C00067500 | 2024-04-26 3:39PM EDT | 67.50 | 25.65 | 25.45 | 28.80 | 0.00 | - | 70 | 0 | 71.73% |
| MS240621C00070000 | 2024-05-01 2:12PM EDT | 70.00 | 21.87 | 23.05 | 26.25 | 0.00 | - | 8 | 137 | 65.99% |
| MS240621C00072500 | 2024-04-29 12:06PM EDT | 72.50 | 20.60 | 19.55 | 24.00 | 0.00 | - | 1 | 3 | 52.78% |
| MS240621C00075000 | 2024-04-25 3:35PM EDT | 75.00 | 17.55 | 17.00 | 21.50 | 0.00 | - | 13 | 147 | 78.25% |
| MS240621C00077500 | 2024-05-03 12:04PM EDT | 77.50 | 17.00 | 14.60 | 19.00 | +1.35 | +8.63% | 2 | 348 | 70.87% |
| MS240621C00080000 | 2024-05-01 11:08AM EDT | 80.00 | 11.90 | 12.20 | 16.75 | 0.00 | - | 1 | 966 | 66.14% |
| MS240621C00082500 | 2024-04-30 1:12PM EDT | 82.50 | 9.35 | 10.80 | 12.30 | 0.00 | - | 41 | 1,890 | 38.23% |
| MS240621C00085000 | 2024-05-03 3:56PM EDT | 85.00 | 9.60 | 7.60 | 10.00 | +0.60 | +6.67% | 7 | 3,993 | 34.40% |
| MS240621C00087500 | 2024-05-02 3:10PM EDT | 87.50 | 6.85 | 6.45 | 7.60 | 0.00 | - | 9 | 3,255 | 29.00% |
| MS240621C00090000 | 2024-05-03 1:23PM EDT | 90.00 | 5.61 | 4.95 | 5.65 | +0.71 | +14.49% | 50 | 8,642 | 26.91% |
| MS240621C00092500 | 2024-05-03 2:25PM EDT | 92.50 | 3.90 | 3.70 | 3.80 | +0.96 | +32.65% | 50 | 7,882 | 24.00% |
| MS240621C00095000 | 2024-05-03 3:55PM EDT | 95.00 | 2.32 | 2.37 | 2.42 | +0.21 | +9.95% | 516 | 16,024 | 22.61% |
| MS240621C00097500 | 2024-05-03 3:40PM EDT | 97.50 | 1.35 | 1.19 | 1.42 | +0.14 | +11.57% | 312 | 17,520 | 21.63% |
| MS240621C00100000 | 2024-05-03 3:59PM EDT | 100.00 | 0.78 | 0.75 | 0.79 | +0.13 | +20.00% | 235 | 12,371 | 21.20% |
| MS240621C00105000 | 2024-05-03 3:43PM EDT | 105.00 | 0.20 | 0.19 | 0.22 | 0.00 | - | 123 | 9,728 | 21.24% |
| MS240621C00110000 | 2024-05-02 3:59PM EDT | 110.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 10 | 1,881 | 22.95% |
| MS240621C00115000 | 2024-04-23 11:49AM EDT | 115.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 609 | 25.39% |
| MS240621C00120000 | 2024-04-15 12:11PM EDT | 120.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 193 | 775 | 29.88% |
| MS240621C00125000 | 2024-04-16 11:43AM EDT | 125.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 25 | 162 | 36.62% |
| MS240621C00130000 | 2024-03-22 9:49AM EDT | 130.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 5 | 415 | 47.31% |
| MS240621C00135000 | 2024-03-05 1:30PM EDT | 135.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 196 | 48.15% |
| MS240621C00140000 | 2023-06-16 10:37AM EDT | 140.00 | 0.24 | 0.10 | 0.23 | 0.00 | - | 1 | 75 | 54.59% |
| MS240621C00145000 | 2024-01-10 2:41PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 200 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621P00040000 | 2024-04-24 3:04PM EDT | 40.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 1,060 | 89.84% |
| MS240621P00045000 | 2024-04-04 9:30AM EDT | 45.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 2 | 324 | 83.20% |
| MS240621P00050000 | 2024-04-16 1:47PM EDT | 50.00 | 0.04 | 0.02 | 0.11 | 0.00 | - | 82 | 845 | 75.59% |
| MS240621P00055000 | 2024-04-16 9:30AM EDT | 55.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 1 | 1,597 | 64.45% |
| MS240621P00060000 | 2024-04-23 3:42PM EDT | 60.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 5 | 2,005 | 55.47% |
| MS240621P00062500 | 2024-04-15 12:26PM EDT | 62.50 | 0.12 | 0.01 | 0.12 | 0.00 | - | 20 | 358 | 50.78% |
| MS240621P00065000 | 2024-04-25 11:51AM EDT | 65.00 | 0.06 | 0.02 | 0.13 | 0.00 | - | 1 | 3,820 | 51.47% |
| MS240621P00067500 | 2024-04-25 11:50AM EDT | 67.50 | 0.08 | 0.02 | 0.13 | 0.00 | - | 1 | 1,462 | 46.88% |
| MS240621P00070000 | 2024-05-03 10:13AM EDT | 70.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 1 | 7,662 | 37.50% |
| MS240621P00072500 | 2024-05-03 2:27PM EDT | 72.50 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 1 | 6,385 | 34.38% |
| MS240621P00075000 | 2024-04-30 2:47PM EDT | 75.00 | 0.14 | 0.07 | 0.09 | 0.00 | - | 2 | 8,782 | 31.64% |
| MS240621P00077500 | 2024-05-03 12:28PM EDT | 77.50 | 0.11 | 0.10 | 0.12 | -0.08 | -42.11% | 1 | 3,314 | 29.00% |
| MS240621P00080000 | 2024-05-03 3:47PM EDT | 80.00 | 0.15 | 0.15 | 0.17 | -0.16 | -51.61% | 27 | 15,575 | 26.56% |
| MS240621P00082500 | 2024-05-03 9:54AM EDT | 82.50 | 0.24 | 0.22 | 0.25 | -0.19 | -44.19% | 1 | 7,048 | 24.32% |
| MS240621P00085000 | 2024-05-03 1:07PM EDT | 85.00 | 0.41 | 0.38 | 0.41 | -0.17 | -29.31% | 22 | 5,878 | 22.58% |
| MS240621P00087500 | 2024-05-03 3:56PM EDT | 87.50 | 0.72 | 0.68 | 0.73 | -0.24 | -25.00% | 46 | 6,541 | 21.51% |
| MS240621P00090000 | 2024-05-03 3:52PM EDT | 90.00 | 1.21 | 1.18 | 1.22 | -0.42 | -25.77% | 136 | 4,169 | 20.19% |
| MS240621P00092500 | 2024-05-03 3:25PM EDT | 92.50 | 2.02 | 1.96 | 2.02 | -0.55 | -21.40% | 1,072 | 3,072 | 19.14% |
| MS240621P00095000 | 2024-05-03 3:41PM EDT | 95.00 | 3.16 | 3.10 | 3.20 | -0.64 | -16.84% | 306 | 1,156 | 18.24% |
| MS240621P00097500 | 2024-05-03 2:33PM EDT | 97.50 | 4.60 | 4.50 | 4.95 | -1.35 | -22.69% | 15 | 315 | 18.82% |
| MS240621P00100000 | 2024-05-03 2:24PM EDT | 100.00 | 6.50 | 6.50 | 6.75 | -3.20 | -32.99% | 9 | 14 | 16.58% |
| MS240621P00105000 | 2024-05-03 9:59AM EDT | 105.00 | 10.75 | 10.75 | 13.90 | -1.50 | -12.24% | 2 | 2 | 47.62% |
| MS240621P00110000 | 2024-05-01 3:56PM EDT | 110.00 | 18.80 | 14.05 | 18.65 | 0.00 | - | 23 | 33 | 54.59% |
| MS240621P00120000 | 2023-12-27 2:11PM EDT | 120.00 | 26.75 | 31.95 | 34.25 | 0.00 | - | - | 2 | 110.61% |
| MS240621P00125000 | 2023-12-14 3:42PM EDT | 125.00 | 33.60 | 33.65 | 37.65 | 0.00 | - | - | 0 | 97.34% |
| MS240621P00130000 | 2022-12-12 12:46PM EDT | 130.00 | 40.15 | 40.75 | 41.65 | 0.00 | - | - | 1 | 109.50% |
| MS240621P00145000 | 2023-12-28 10:30AM EDT | 145.00 | 51.70 | 56.85 | 59.15 | 0.00 | - | - | 7 | 144.95% |
© 2024 Yahoo. All rights reserved.