Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240719C00050000 | 2024-04-26 3:46PM EDT | 50.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS240719C00060000 | 2024-04-26 3:46PM EDT | 60.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MS240719C00065000 | 2024-04-26 3:47PM EDT | 65.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240719C00070000 | 2024-04-29 11:08AM EDT | 70.00 | 23.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240719C00072500 | 2024-04-19 11:06AM EDT | 72.50 | 19.18 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MS240719C00075000 | 2024-04-23 3:24PM EDT | 75.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MS240719C00077500 | 2024-05-01 12:28PM EDT | 77.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MS240719C00080000 | 2024-05-01 3:16PM EDT | 80.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240719C00082500 | 2024-04-29 11:31AM EDT | 82.50 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240719C00085000 | 2024-05-03 3:09PM EDT | 85.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MS240719C00087500 | 2024-05-03 12:43PM EDT | 87.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MS240719C00090000 | 2024-05-03 12:43PM EDT | 90.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MS240719C00092500 | 2024-05-03 1:13PM EDT | 92.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MS240719C00095000 | 2024-05-03 3:59PM EDT | 95.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.78% |
| MS240719C00097500 | 2024-05-03 3:59PM EDT | 97.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 3.13% |
| MS240719C00100000 | 2024-05-03 3:45PM EDT | 100.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| MS240719C00105000 | 2024-05-03 3:14PM EDT | 105.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| MS240719C00110000 | 2024-05-03 11:24AM EDT | 110.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS240719C00115000 | 2024-05-03 2:20PM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MS240719C00120000 | 2024-05-01 9:31AM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS240719C00125000 | 2024-04-01 1:00PM EDT | 125.00 | 0.14 | 0.03 | 0.05 | 0.00 | - | - | 2 | 27.74% |
| MS240719C00135000 | 2024-01-22 11:18AM EDT | 135.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | - | 2 | 40.92% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240719P00040000 | 2024-04-19 1:44PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MS240719P00045000 | 2024-04-10 12:12PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| MS240719P00050000 | 2024-05-03 12:55PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MS240719P00055000 | 2024-05-02 2:41PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MS240719P00060000 | 2024-04-12 9:57AM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MS240719P00065000 | 2024-04-25 9:31AM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MS240719P00070000 | 2024-05-03 12:04PM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MS240719P00072500 | 2024-05-03 3:59PM EDT | 72.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MS240719P00075000 | 2024-05-02 1:15PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MS240719P00077500 | 2024-05-03 3:59PM EDT | 77.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MS240719P00080000 | 2024-05-03 3:46PM EDT | 80.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| MS240719P00082500 | 2024-05-03 12:34PM EDT | 82.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MS240719P00085000 | 2024-05-03 3:46PM EDT | 85.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MS240719P00087500 | 2024-05-03 3:58PM EDT | 87.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| MS240719P00090000 | 2024-05-03 3:11PM EDT | 90.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MS240719P00092500 | 2024-05-03 12:30PM EDT | 92.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.78% |
| MS240719P00095000 | 2024-05-03 3:40PM EDT | 95.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| MS240719P00097500 | 2024-05-03 11:58AM EDT | 97.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| MS240719P00100000 | 2024-05-03 11:28AM EDT | 100.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MS240719P00105000 | 2024-05-03 9:45AM EDT | 105.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.