Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240920C00045000 | 2024-01-29 4:27PM EDT | 45.00 | 42.80 | 41.20 | 41.80 | 0.00 | - | 2 | 0 | 0.00% |
| MS240920C00050000 | 2024-04-26 3:48PM EDT | 50.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240920C00055000 | 2024-04-15 2:00PM EDT | 55.00 | 32.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MS240920C00060000 | 2024-04-23 1:48PM EDT | 60.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| MS240920C00062500 | 2024-01-04 2:25PM EDT | 62.50 | 30.78 | 25.75 | 28.50 | 0.00 | - | 1 | 69 | 0.00% |
| MS240920C00065000 | 2024-04-17 2:19PM EDT | 65.00 | 25.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS240920C00067500 | 2024-01-03 1:17PM EDT | 67.50 | 26.13 | 21.30 | 23.20 | 0.00 | - | 1 | 15 | 0.00% |
| MS240920C00070000 | 2024-05-01 2:34PM EDT | 70.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240920C00072500 | 2024-04-26 10:02AM EDT | 72.50 | 21.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MS240920C00075000 | 2024-04-30 9:31AM EDT | 75.00 | 18.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240920C00077500 | 2024-04-18 1:52PM EDT | 77.50 | 14.46 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MS240920C00080000 | 2024-05-03 10:20AM EDT | 80.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240920C00082500 | 2024-04-22 2:55PM EDT | 82.50 | 12.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240920C00085000 | 2024-04-29 12:05PM EDT | 85.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MS240920C00087500 | 2024-05-03 10:58AM EDT | 87.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240920C00090000 | 2024-05-01 2:46PM EDT | 90.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MS240920C00092500 | 2024-05-03 3:12PM EDT | 92.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MS240920C00095000 | 2024-05-03 2:09PM EDT | 95.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| MS240920C00097500 | 2024-05-03 12:18PM EDT | 97.50 | 4.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MS240920C00100000 | 2024-05-03 3:50PM EDT | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| MS240920C00105000 | 2024-05-03 10:00AM EDT | 105.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MS240920C00110000 | 2024-05-02 12:05PM EDT | 110.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS240920C00115000 | 2024-05-03 11:04AM EDT | 115.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| MS240920C00120000 | 2024-04-29 10:33AM EDT | 120.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS240920C00125000 | 2024-03-28 9:53AM EDT | 125.00 | 0.29 | 0.10 | 0.15 | 0.00 | - | 53 | 124 | 23.98% |
| MS240920C00130000 | 2024-02-07 10:43AM EDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 156 | 12.50% |
| MS240920C00135000 | 2024-01-26 10:42AM EDT | 135.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 1 | 55 | 26.07% |
| MS240920C00140000 | 2024-04-23 11:36AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240920P00040000 | 2024-03-27 2:47PM EDT | 40.00 | 0.04 | 0.04 | 0.18 | 0.00 | - | 3 | 293 | 62.60% |
| MS240920P00045000 | 2024-04-10 2:57PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MS240920P00050000 | 2024-04-19 1:02PM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| MS240920P00055000 | 2024-04-17 3:03PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MS240920P00060000 | 2024-04-29 1:47PM EDT | 60.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS240920P00062500 | 2024-04-30 10:44AM EDT | 62.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS240920P00065000 | 2024-04-29 2:10PM EDT | 65.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS240920P00067500 | 2024-05-01 2:34PM EDT | 67.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS240920P00070000 | 2024-05-03 2:19PM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MS240920P00072500 | 2024-04-23 1:29PM EDT | 72.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MS240920P00075000 | 2024-05-01 9:51AM EDT | 75.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS240920P00077500 | 2024-04-25 2:16PM EDT | 77.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| MS240920P00080000 | 2024-05-02 10:42AM EDT | 80.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MS240920P00082500 | 2024-05-03 1:12PM EDT | 82.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MS240920P00085000 | 2024-05-02 1:02PM EDT | 85.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MS240920P00087500 | 2024-05-02 1:43PM EDT | 87.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MS240920P00090000 | 2024-05-03 2:18PM EDT | 90.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MS240920P00092500 | 2024-05-03 2:31PM EDT | 92.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.78% |
| MS240920P00095000 | 2024-05-03 11:44AM EDT | 95.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| MS240920P00097500 | 2024-05-03 1:46PM EDT | 97.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| MS240920P00100000 | 2024-04-29 1:45PM EDT | 100.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240920P00105000 | 2024-04-11 3:52PM EDT | 105.00 | 18.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS240920P00110000 | 2023-09-12 3:00PM EDT | 110.00 | 24.85 | 32.30 | 33.15 | 0.00 | - | - | 4 | 96.29% |
| MS240920P00120000 | 2024-04-04 1:08PM EDT | 120.00 | 26.45 | 24.00 | 28.60 | 0.00 | - | 1 | 0 | 40.75% |
| MS240920P00125000 | 2023-12-14 4:39PM EDT | 125.00 | 33.75 | 33.75 | 37.65 | 0.00 | - | - | 1 | 57.09% |
| MS240920P00130000 | 2023-12-27 2:32PM EDT | 130.00 | 36.55 | 41.65 | 44.40 | 0.00 | - | - | 2 | 73.25% |
© 2024 Yahoo. All rights reserved.