Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240705C00086000 | 2024-06-13 3:04PM EDT | 86.00 | 9.71 | 8.30 | 12.25 | 0.00 | - | 40 | 80 | 84.91% |
| MS240705C00087000 | 2024-06-17 3:43PM EDT | 87.00 | 10.30 | 7.25 | 10.60 | 0.00 | - | 1 | 3 | 67.63% |
| MS240705C00090000 | 2024-06-12 2:44PM EDT | 90.00 | 6.80 | 5.10 | 7.60 | 0.00 | - | 19 | 15 | 53.42% |
| MS240705C00091000 | 2024-06-05 3:41PM EDT | 91.00 | 6.95 | 4.20 | 7.45 | 0.00 | - | - | 1 | 62.45% |
| MS240705C00093000 | 2024-06-17 9:41AM EDT | 93.00 | 3.35 | 1.68 | 4.90 | 0.00 | - | 2 | 41 | 43.04% |
| MS240705C00094000 | 2024-06-17 10:00AM EDT | 94.00 | 2.97 | 1.00 | 4.10 | 0.00 | - | 6 | 35 | 40.43% |
| MS240705C00095000 | 2024-06-21 2:12PM EDT | 95.00 | 2.74 | 1.80 | 2.64 | -0.63 | -18.69% | 250 | 115 | 27.88% |
| MS240705C00096000 | 2024-06-21 2:25PM EDT | 96.00 | 1.99 | 1.21 | 1.87 | -0.75 | -27.37% | 5 | 139 | 24.73% |
| MS240705C00097000 | 2024-06-21 3:44PM EDT | 97.00 | 1.37 | 1.11 | 1.77 | -0.68 | -33.17% | 32 | 588 | 29.76% |
| MS240705C00098000 | 2024-06-21 3:44PM EDT | 98.00 | 1.00 | 0.55 | 1.22 | -0.51 | -33.77% | 244 | 199 | 27.47% |
| MS240705C00099000 | 2024-06-21 3:59PM EDT | 99.00 | 0.51 | 0.14 | 1.07 | -0.59 | -53.64% | 137 | 72 | 30.03% |
| MS240705C00100000 | 2024-06-21 3:41PM EDT | 100.00 | 0.46 | 0.28 | 0.77 | -0.37 | -44.58% | 124 | 131 | 29.40% |
| MS240705C00101000 | 2024-06-21 1:52PM EDT | 101.00 | 0.28 | 0.17 | 0.25 | -0.21 | -42.86% | 3 | 94 | 22.32% |
| MS240705C00102000 | 2024-06-21 3:18PM EDT | 102.00 | 0.21 | 0.10 | 0.54 | -0.16 | -43.24% | 3 | 63 | 32.42% |
| MS240705C00103000 | 2024-06-13 9:40AM EDT | 103.00 | 0.12 | 0.06 | 0.10 | -0.03 | -20.00% | 20 | 7 | 22.75% |
| MS240705C00104000 | 2024-06-21 3:45PM EDT | 104.00 | 0.07 | 0.03 | 0.07 | -0.09 | -56.25% | 2 | 62 | 23.63% |
| MS240705C00105000 | 2024-06-17 2:20PM EDT | 105.00 | 0.10 | 0.02 | 0.05 | 0.00 | - | 20 | 33 | 24.41% |
| MS240705C00106000 | 2024-06-17 2:20PM EDT | 106.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 10 | 32 | 26.56% |
| MS240705C00107000 | 2024-06-14 3:38PM EDT | 107.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 30 | 27.74% |
| MS240705C00110000 | 2024-06-18 2:06PM EDT | 110.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 5 | 55 | 69.51% |
| MS240705C00111000 | 2024-05-31 10:17AM EDT | 111.00 | 0.06 | 0.00 | 2.14 | 0.00 | - | 200 | 0 | 72.51% |
| MS240705C00113000 | 2024-06-05 9:46AM EDT | 113.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | - | 1 | 55.86% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240705P00075000 | 2024-06-10 2:48PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 52 | 55.08% |
| MS240705P00080000 | 2024-06-13 2:41PM EDT | 80.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 60 | 148 | 52.73% |
| MS240705P00085000 | 2024-06-21 9:31AM EDT | 85.00 | 0.05 | 0.03 | 0.07 | -0.06 | -54.55% | 2 | 34 | 34.86% |
| MS240705P00086000 | 2024-06-17 9:53AM EDT | 86.00 | 0.12 | 0.04 | 0.08 | 0.00 | - | 1 | 6 | 32.81% |
| MS240705P00087000 | 2024-06-18 10:30AM EDT | 87.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 1 | 3 | 30.66% |
| MS240705P00088000 | 2024-06-18 9:52AM EDT | 88.00 | 0.10 | 0.06 | 0.11 | 0.00 | - | 2 | 12 | 28.91% |
| MS240705P00089000 | 2024-06-18 10:43AM EDT | 89.00 | 0.13 | 0.09 | 0.13 | 0.00 | - | 1 | 16 | 26.86% |
| MS240705P00090000 | 2024-06-20 2:49PM EDT | 90.00 | 0.13 | 0.13 | 0.17 | 0.00 | - | 18 | 131 | 25.39% |
| MS240705P00091000 | 2024-06-21 11:16AM EDT | 91.00 | 0.17 | 0.19 | 0.24 | -0.03 | -15.00% | 3 | 33 | 24.32% |
| MS240705P00092000 | 2024-06-21 3:59PM EDT | 92.00 | 0.29 | 0.29 | 0.56 | +0.02 | +7.41% | 12 | 49 | 28.03% |
| MS240705P00093000 | 2024-06-21 3:59PM EDT | 93.00 | 0.45 | 0.25 | 0.70 | +0.08 | +21.62% | 4 | 124 | 26.27% |
| MS240705P00094000 | 2024-06-21 3:57PM EDT | 94.00 | 0.62 | 0.47 | 1.07 | +0.15 | +31.91% | 29 | 250 | 27.44% |
| MS240705P00095000 | 2024-06-21 3:52PM EDT | 95.00 | 0.93 | 0.74 | 1.25 | +0.25 | +36.76% | 181 | 588 | 24.61% |
| MS240705P00096000 | 2024-06-21 3:59PM EDT | 96.00 | 1.38 | 1.15 | 1.50 | +0.40 | +40.82% | 257 | 87 | 21.83% |
| MS240705P00097000 | 2024-06-21 3:59PM EDT | 97.00 | 1.81 | 1.39 | 2.18 | +0.46 | +34.07% | 274 | 98 | 23.76% |
| MS240705P00098000 | 2024-06-21 3:52PM EDT | 98.00 | 2.16 | 1.97 | 2.68 | +0.39 | +22.03% | 221 | 66 | 21.83% |
| MS240705P00099000 | 2024-06-21 2:45PM EDT | 99.00 | 2.56 | 2.64 | 3.50 | +0.12 | +4.92% | 159 | 148 | 23.41% |
| MS240705P00100000 | 2024-06-20 2:04PM EDT | 100.00 | 2.95 | 2.80 | 4.35 | 0.00 | - | 15 | 36 | 24.66% |
| MS240705P00101000 | 2024-06-12 10:19AM EDT | 101.00 | 4.23 | 3.10 | 7.00 | 0.00 | - | - | 20 | 55.79% |
| MS240705P00102000 | 2024-06-13 10:03AM EDT | 102.00 | 7.20 | 4.00 | 8.00 | 0.00 | - | 1 | 3 | 60.23% |
© 2024 Yahoo. All rights reserved.