Morgan Stanley (MS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241025C00094000 | 2024-09-09 9:41AM EDT | 94.00 | 6.70 | 10.05 | 12.15 | 0.00 | - | - | 1 | 52.44% |
| MS241025C00095000 | 2024-09-16 3:48PM EDT | 95.00 | 7.10 | 8.40 | 10.85 | 0.00 | - | 2 | 2 | 45.85% |
| MS241025C00096000 | 2024-09-23 9:40AM EDT | 96.00 | 7.84 | 7.50 | 10.45 | 0.00 | - | 1 | 5 | 49.49% |
| MS241025C00097000 | 2024-09-12 12:27PM EDT | 97.00 | 3.85 | 6.75 | 8.70 | 0.00 | - | - | 1 | 38.09% |
| MS241025C00098000 | 2024-09-18 12:01PM EDT | 98.00 | 4.99 | 5.80 | 8.70 | 0.00 | - | 14 | 17 | 45.44% |
| MS241025C00099000 | 2024-09-26 1:40PM EDT | 99.00 | 7.40 | 6.70 | 8.40 | 0.00 | - | 1 | 54 | 48.78% |
| MS241025C00100000 | 2024-09-26 11:02AM EDT | 100.00 | 6.00 | 5.15 | 6.15 | 0.00 | - | 4 | 32 | 33.19% |
| MS241025C00101000 | 2024-09-27 12:34PM EDT | 101.00 | 5.62 | 5.20 | 5.45 | +0.52 | +10.20% | 1 | 45 | 32.56% |
| MS241025C00102000 | 2024-09-27 1:22PM EDT | 102.00 | 4.80 | 4.55 | 4.75 | -0.05 | -1.03% | 16 | 38 | 31.59% |
| MS241025C00103000 | 2024-09-26 10:42AM EDT | 103.00 | 4.05 | 3.95 | 4.10 | 0.00 | - | 23 | 109 | 30.74% |
| MS241025C00104000 | 2024-09-27 1:22PM EDT | 104.00 | 3.56 | 3.40 | 3.55 | -0.02 | -0.56% | 1 | 36 | 30.40% |
| MS241025C00105000 | 2024-09-27 2:35PM EDT | 105.00 | 2.81 | 2.81 | 2.99 | -0.42 | -13.00% | 109 | 194 | 29.58% |
| MS241025C00106000 | 2024-09-27 3:27PM EDT | 106.00 | 2.45 | 2.31 | 2.54 | -0.25 | -9.26% | 8 | 67 | 29.31% |
| MS241025C00107000 | 2024-09-26 1:54PM EDT | 107.00 | 2.30 | 1.97 | 2.14 | +0.09 | +4.07% | 5 | 42 | 29.08% |
| MS241025C00108000 | 2024-09-27 12:33PM EDT | 108.00 | 1.80 | 1.60 | 1.73 | +0.40 | +28.57% | 6 | 36 | 28.32% |
| MS241025C00109000 | 2024-09-26 9:42AM EDT | 109.00 | 1.13 | 1.27 | 1.43 | 0.00 | - | 10 | 909 | 28.19% |
| MS241025C00110000 | 2024-09-27 12:33PM EDT | 110.00 | 1.18 | 1.02 | 1.16 | -0.08 | -6.35% | 6 | 56 | 27.93% |
| MS241025C00111000 | 2024-09-26 12:48PM EDT | 111.00 | 0.95 | 0.81 | 0.96 | 0.00 | - | 2 | 5 | 28.05% |
| MS241025C00115000 | 2024-09-27 3:55PM EDT | 115.00 | 0.35 | 0.26 | 0.38 | -0.08 | -18.60% | 5 | 8 | 27.61% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241025P00080000 | 2024-09-23 2:44PM EDT | 80.00 | 0.12 | 0.02 | 0.15 | 0.00 | - | 4 | 13 | 50.68% |
| MS241025P00084000 | 2024-09-24 12:57PM EDT | 84.00 | 0.18 | 0.07 | 0.20 | 0.00 | - | 20 | 21 | 44.92% |
| MS241025P00085000 | 2024-09-23 2:44PM EDT | 85.00 | 0.19 | 0.08 | 0.22 | 0.00 | - | 3 | 1 | 43.65% |
| MS241025P00086000 | 2024-09-13 2:25PM EDT | 86.00 | 0.61 | 0.10 | 0.24 | 0.00 | - | - | 2 | 42.33% |
| MS241025P00088000 | 2024-09-26 11:34AM EDT | 88.00 | 0.23 | 0.14 | 0.26 | 0.00 | - | 2 | 3 | 38.82% |
| MS241025P00089000 | 2024-09-23 2:03PM EDT | 89.00 | 0.36 | 0.20 | 0.28 | 0.00 | - | 1 | 2 | 37.31% |
| MS241025P00090000 | 2024-09-26 12:04PM EDT | 90.00 | 0.29 | 0.25 | 0.30 | 0.00 | - | 1 | 7 | 35.74% |
| MS241025P00092000 | 2024-09-27 10:38AM EDT | 92.00 | 0.34 | 0.29 | 0.47 | -0.22 | -39.29% | 1 | 25 | 35.33% |
| MS241025P00094000 | 2024-09-27 12:36PM EDT | 94.00 | 0.50 | 0.50 | 0.55 | -0.90 | -64.29% | 1 | 4 | 32.15% |
| MS241025P00095000 | 2024-09-26 2:30PM EDT | 95.00 | 0.59 | 0.59 | 0.68 | 0.00 | - | 50 | 54 | 31.86% |
| MS241025P00096000 | 2024-09-23 9:40AM EDT | 96.00 | 1.12 | 0.71 | 0.81 | 0.00 | - | 1 | 2 | 31.23% |
| MS241025P00097000 | 2024-09-27 1:41PM EDT | 97.00 | 0.86 | 0.83 | 0.94 | -0.12 | -12.24% | 1 | 148 | 30.32% |
| MS241025P00098000 | 2024-09-25 10:32AM EDT | 98.00 | 1.03 | 0.97 | 1.15 | -0.41 | -28.47% | 1 | 26 | 30.08% |
| MS241025P00100000 | 2024-09-27 3:09PM EDT | 100.00 | 1.45 | 1.40 | 1.76 | +0.05 | +3.57% | 5 | 158 | 30.45% |
| MS241025P00101000 | 2024-09-26 10:38AM EDT | 101.00 | 1.75 | 1.67 | 2.07 | 0.00 | - | 4 | 25 | 30.03% |
| MS241025P00102000 | 2024-09-27 3:34PM EDT | 102.00 | 2.10 | 1.99 | 2.17 | +0.05 | +2.44% | 4 | 16 | 27.34% |
| MS241025P00103000 | 2024-09-26 3:24PM EDT | 103.00 | 2.33 | 2.41 | 2.55 | 0.00 | - | 10 | 59 | 26.87% |
© 2024 Yahoo. All rights reserved.