Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240712C00060000 | 2024-06-13 12:38PM EDT | 60.00 | 35.15 | 34.00 | 38.45 | 0.00 | - | 3 | 3 | 89.06% |
| MS240712C00085000 | 2024-06-21 3:45PM EDT | 85.00 | 12.10 | 9.00 | 13.45 | +0.83 | +7.36% | 280 | 3 | 75.56% |
| MS240712C00090000 | 2024-06-21 12:27PM EDT | 90.00 | 7.14 | 6.40 | 7.85 | -0.29 | -3.90% | 220 | 3 | 46.58% |
| MS240712C00093000 | 2024-06-21 2:18PM EDT | 93.00 | 4.90 | 2.98 | 4.30 | +1.10 | +28.95% | 100 | 7 | 27.12% |
| MS240712C00094000 | 2024-06-14 12:37PM EDT | 94.00 | 3.20 | 3.30 | 5.35 | 0.00 | - | 4 | 8 | 47.12% |
| MS240712C00095000 | 2024-06-21 3:52PM EDT | 95.00 | 3.11 | 2.65 | 4.15 | -0.79 | -20.26% | 25 | 146 | 39.67% |
| MS240712C00096000 | 2024-06-21 3:40PM EDT | 96.00 | 2.62 | 1.50 | 2.70 | -0.48 | -15.48% | 115 | 74 | 29.20% |
| MS240712C00097000 | 2024-06-21 11:46AM EDT | 97.00 | 2.00 | 1.15 | 2.24 | -0.47 | -19.03% | 2 | 73 | 29.26% |
| MS240712C00098000 | 2024-06-21 2:56PM EDT | 98.00 | 1.60 | 1.12 | 1.67 | -0.36 | -18.37% | 36 | 83 | 27.39% |
| MS240712C00099000 | 2024-06-21 1:48PM EDT | 99.00 | 1.06 | 0.50 | 1.49 | -0.49 | -31.61% | 25 | 149 | 29.35% |
| MS240712C00100000 | 2024-06-21 3:44PM EDT | 100.00 | 0.75 | 0.24 | 0.99 | -0.35 | -31.82% | 14 | 137 | 26.71% |
| MS240712C00101000 | 2024-06-21 3:44PM EDT | 101.00 | 0.53 | 0.10 | 0.87 | -0.31 | -36.90% | 12 | 35 | 28.32% |
| MS240712C00102000 | 2024-06-21 1:26PM EDT | 102.00 | 0.38 | 0.05 | 0.56 | -0.27 | -41.54% | 8 | 140 | 26.47% |
| MS240712C00103000 | 2024-06-20 11:42AM EDT | 103.00 | 0.39 | 0.03 | 0.24 | 0.00 | - | 4 | 82 | 22.61% |
| MS240712C00104000 | 2024-06-17 1:06PM EDT | 104.00 | 0.25 | 0.11 | 0.17 | 0.00 | - | 52 | 91 | 22.85% |
| MS240712C00105000 | 2024-06-20 1:58PM EDT | 105.00 | 0.23 | 0.07 | 0.13 | 0.00 | - | 2 | 17 | 23.54% |
| MS240712C00107000 | 2024-06-03 9:57AM EDT | 107.00 | 0.26 | 0.03 | 0.08 | 0.00 | - | 5 | 5 | 25.00% |
| MS240712C00108000 | 2024-06-17 9:58AM EDT | 108.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 12 | 32 | 26.17% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240712P00075000 | 2024-06-14 1:33PM EDT | 75.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 19 | 50.00% |
| MS240712P00080000 | 2024-06-21 11:17AM EDT | 80.00 | 0.04 | 0.03 | 0.07 | -0.04 | -50.00% | 4 | 33 | 39.45% |
| MS240712P00085000 | 2024-06-18 1:08PM EDT | 85.00 | 0.11 | 0.08 | 0.12 | 0.00 | - | 5 | 20 | 31.06% |
| MS240712P00087000 | 2024-06-18 10:19AM EDT | 87.00 | 0.14 | 0.12 | 0.17 | 0.00 | - | 1 | 11 | 28.22% |
| MS240712P00088000 | 2024-06-17 3:19PM EDT | 88.00 | 0.20 | 0.15 | 0.21 | 0.00 | - | 10 | 10 | 26.95% |
| MS240712P00089000 | 2024-06-21 9:48AM EDT | 89.00 | 0.20 | 0.21 | 0.26 | +0.02 | +11.11% | 2 | 2 | 25.68% |
| MS240712P00090000 | 2024-06-21 3:44PM EDT | 90.00 | 0.24 | 0.28 | 0.34 | +0.01 | +4.35% | 6 | 119 | 24.76% |
| MS240712P00091000 | 2024-06-21 3:44PM EDT | 91.00 | 0.36 | 0.38 | 0.46 | +0.03 | +9.09% | 15 | 94 | 24.12% |
| MS240712P00092000 | 2024-06-21 3:49PM EDT | 92.00 | 0.48 | 0.32 | 0.62 | +0.09 | +23.08% | 50 | 38 | 23.54% |
| MS240712P00093000 | 2024-06-21 3:43PM EDT | 93.00 | 0.63 | 0.53 | 0.96 | +0.11 | +21.15% | 51 | 66 | 24.76% |
| MS240712P00094000 | 2024-06-21 2:06PM EDT | 94.00 | 0.88 | 0.81 | 1.29 | +0.12 | +15.79% | 4 | 22 | 24.83% |
| MS240712P00095000 | 2024-06-21 2:09PM EDT | 95.00 | 1.37 | 0.94 | 2.01 | +0.44 | +47.31% | 29 | 57 | 28.57% |
| MS240712P00096000 | 2024-06-21 3:58PM EDT | 96.00 | 1.65 | 1.31 | 2.26 | +0.32 | +24.06% | 20 | 35 | 26.07% |
| MS240712P00097000 | 2024-06-21 3:58PM EDT | 97.00 | 2.13 | 1.78 | 2.57 | +0.38 | +21.71% | 8 | 38 | 23.56% |
| MS240712P00098000 | 2024-06-21 3:52PM EDT | 98.00 | 2.51 | 2.35 | 4.90 | +0.31 | +14.09% | 43 | 72 | 43.16% |
| MS240712P00099000 | 2024-06-18 3:53PM EDT | 99.00 | 2.85 | 2.88 | 3.80 | 0.00 | - | 7 | 21 | 22.83% |
| MS240712P00100000 | 2024-06-14 1:25PM EDT | 100.00 | 5.01 | 3.20 | 4.65 | 0.00 | - | 20 | 3 | 24.27% |
| MS240712P00101000 | 2024-06-13 1:29PM EDT | 101.00 | 6.05 | 3.15 | 6.40 | 0.00 | - | 1 | 1 | 37.55% |
© 2024 Yahoo. All rights reserved.