Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241018C00060000 | 2024-05-01 10:09AM EDT | 60.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS241018C00065000 | 2024-04-11 3:16PM EDT | 65.00 | 22.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS241018C00070000 | 2024-04-23 1:49PM EDT | 70.00 | 24.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS241018C00075000 | 2024-01-30 2:13PM EDT | 75.00 | 16.00 | 14.15 | 14.30 | 0.00 | - | 6 | 16 | 0.00% |
| MS241018C00077500 | 2024-04-23 1:02PM EDT | 77.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS241018C00080000 | 2024-05-01 3:01PM EDT | 80.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS241018C00082500 | 2024-04-26 1:55PM EDT | 82.50 | 13.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS241018C00085000 | 2024-05-03 1:35PM EDT | 85.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MS241018C00087500 | 2024-04-29 11:32AM EDT | 87.50 | 9.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS241018C00090000 | 2024-05-03 1:35PM EDT | 90.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MS241018C00092500 | 2024-05-03 1:42PM EDT | 92.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS241018C00095000 | 2024-05-03 10:50AM EDT | 95.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| MS241018C00097500 | 2024-05-03 11:06AM EDT | 97.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MS241018C00100000 | 2024-05-03 3:01PM EDT | 100.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| MS241018C00105000 | 2024-05-03 3:12PM EDT | 105.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| MS241018C00110000 | 2024-05-03 9:41AM EDT | 110.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS241018C00115000 | 2024-05-03 1:53PM EDT | 115.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MS241018C00120000 | 2024-04-26 2:24PM EDT | 120.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS241018C00125000 | 2024-04-12 2:37PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241018P00045000 | 2024-04-15 9:33AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MS241018P00050000 | 2024-03-06 2:40PM EDT | 50.00 | 0.31 | 0.15 | 0.19 | 0.00 | - | 1 | 1 | 46.88% |
| MS241018P00055000 | 2024-04-30 10:44AM EDT | 55.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS241018P00060000 | 2024-04-17 3:04PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MS241018P00065000 | 2024-04-25 9:48AM EDT | 65.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS241018P00070000 | 2024-05-03 9:34AM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS241018P00075000 | 2024-04-30 12:01PM EDT | 75.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS241018P00077500 | 2024-05-01 2:54PM EDT | 77.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MS241018P00080000 | 2024-05-02 12:13PM EDT | 80.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MS241018P00082500 | 2024-05-03 11:29AM EDT | 82.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MS241018P00085000 | 2024-05-03 11:29AM EDT | 85.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MS241018P00087500 | 2024-05-03 11:29AM EDT | 87.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MS241018P00090000 | 2024-05-03 9:51AM EDT | 90.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MS241018P00092500 | 2024-05-03 12:14PM EDT | 92.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| MS241018P00095000 | 2024-05-03 12:00PM EDT | 95.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.00% |
| MS241018P00097500 | 2024-05-03 12:59PM EDT | 97.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| MS241018P00100000 | 2024-05-01 3:50PM EDT | 100.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MS241018P00105000 | 2024-04-16 9:38AM EDT | 105.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.