Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240816C00070000 | 2024-04-30 9:45AM EDT | 70.00 | 22.60 | 22.90 | 25.95 | 0.00 | - | 3 | 4 | 57.89% |
| MS240816C00075000 | 2024-05-03 9:50AM EDT | 75.00 | 20.14 | 18.05 | 21.45 | +2.69 | +15.42% | 1 | 2 | 52.21% |
| MS240816C00080000 | 2024-04-24 10:14AM EDT | 80.00 | 14.87 | 13.60 | 16.85 | 0.00 | - | 6 | 32 | 45.13% |
| MS240816C00082500 | 2024-04-16 11:26AM EDT | 82.50 | 10.40 | 12.00 | 13.80 | 0.00 | - | 1 | 30 | 36.54% |
| MS240816C00085000 | 2024-05-03 9:47AM EDT | 85.00 | 11.20 | 9.90 | 11.45 | +1.27 | +12.79% | 1 | 38 | 32.63% |
| MS240816C00087500 | 2024-05-03 3:38PM EDT | 87.50 | 8.90 | 8.25 | 9.65 | +1.70 | +23.61% | 3 | 72 | 31.64% |
| MS240816C00090000 | 2024-05-01 11:43AM EDT | 90.00 | 5.70 | 6.20 | 7.75 | 0.00 | - | 12 | 77 | 29.42% |
| MS240816C00092500 | 2024-05-03 1:04PM EDT | 92.50 | 5.75 | 4.60 | 5.75 | +0.75 | +15.00% | 12 | 250 | 26.05% |
| MS240816C00095000 | 2024-05-03 3:59PM EDT | 95.00 | 4.35 | 4.25 | 4.35 | +0.40 | +10.13% | 39 | 532 | 24.91% |
| MS240816C00097500 | 2024-05-03 2:36PM EDT | 97.50 | 3.25 | 3.15 | 3.25 | +0.31 | +10.54% | 13 | 770 | 24.30% |
| MS240816C00100000 | 2024-05-03 2:28PM EDT | 100.00 | 2.38 | 2.26 | 2.33 | +0.30 | +14.42% | 523 | 606 | 23.61% |
| MS240816C00105000 | 2024-05-03 3:34PM EDT | 105.00 | 1.12 | 1.11 | 1.40 | +0.08 | +7.69% | 67 | 195 | 24.77% |
| MS240816C00110000 | 2024-05-03 10:54AM EDT | 110.00 | 0.55 | 0.54 | 0.57 | +0.05 | +10.00% | 10 | 30 | 23.19% |
| MS240816C00115000 | 2024-05-02 2:41PM EDT | 115.00 | 0.25 | 0.25 | 0.28 | +0.25 | - | - | 2 | 23.56% |
| MS240816C00120000 | 2024-04-30 2:09PM EDT | 120.00 | 0.11 | 0.12 | 0.14 | +0.11 | - | - | 8 | 24.12% |
| MS240816C00125000 | 2024-05-01 2:09PM EDT | 125.00 | 0.06 | 0.06 | 0.08 | +0.06 | - | - | 60 | 25.10% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240816P00065000 | 2024-05-03 1:49PM EDT | 65.00 | 0.15 | 0.12 | 0.16 | -0.04 | -21.05% | 3 | 206 | 35.84% |
| MS240816P00070000 | 2024-04-24 9:52AM EDT | 70.00 | 0.30 | 0.22 | 0.25 | 0.00 | - | 1 | 30 | 31.98% |
| MS240816P00075000 | 2024-05-02 2:40PM EDT | 75.00 | 0.46 | 0.38 | 0.41 | 0.00 | - | 20 | 57 | 28.52% |
| MS240816P00080000 | 2024-05-01 11:19AM EDT | 80.00 | 1.19 | 0.74 | 0.77 | 0.00 | - | 5 | 1,961 | 26.03% |
| MS240816P00082500 | 2024-05-03 9:42AM EDT | 82.50 | 1.04 | 1.01 | 1.09 | -0.58 | -35.80% | 7 | 482 | 25.14% |
| MS240816P00085000 | 2024-05-01 11:58AM EDT | 85.00 | 2.20 | 1.44 | 1.50 | 0.00 | - | 11 | 215 | 24.12% |
| MS240816P00087500 | 2024-05-03 11:19AM EDT | 87.50 | 2.10 | 2.01 | 2.09 | -0.52 | -19.85% | 5 | 1,615 | 23.41% |
| MS240816P00090000 | 2024-05-03 3:52PM EDT | 90.00 | 2.86 | 2.80 | 2.85 | -0.39 | -12.00% | 24 | 457 | 22.71% |
| MS240816P00092500 | 2024-05-03 9:56AM EDT | 92.50 | 3.60 | 3.70 | 3.80 | -0.60 | -14.29% | 33 | 153 | 21.95% |
| MS240816P00095000 | 2024-05-03 2:54PM EDT | 95.00 | 4.90 | 4.90 | 5.00 | -0.65 | -11.71% | 24 | 194 | 21.36% |
| MS240816P00097500 | 2024-04-23 2:16PM EDT | 97.50 | 7.00 | 6.20 | 6.40 | 0.00 | - | 35 | 70 | 20.61% |
| MS240816P00100000 | 2024-04-24 11:45AM EDT | 100.00 | 9.00 | 7.00 | 9.00 | 0.00 | - | 4 | 204 | 25.33% |
| MS240816P00105000 | 2024-05-03 9:43AM EDT | 105.00 | 11.60 | 11.25 | 12.95 | -4.05 | -25.88% | 2 | 18 | 26.07% |
© 2024 Yahoo. All rights reserved.