Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241115C00060000 | 2024-01-26 11:51AM EDT | 60.00 | 28.90 | 27.40 | 28.20 | 0.00 | - | 3 | 2 | 0.00% |
| MS241115C00065000 | 2024-01-26 10:45AM EDT | 65.00 | 24.30 | 23.25 | 23.80 | 0.00 | - | 3 | 3 | 0.00% |
| MS241115C00070000 | 2024-01-26 10:45AM EDT | 70.00 | 20.05 | 18.80 | 19.25 | 0.00 | - | 6 | 6 | 0.00% |
| MS241115C00075000 | 2024-03-13 11:57AM EDT | 75.00 | 17.67 | 14.15 | 14.70 | 0.00 | - | 1 | 2 | 0.00% |
| MS241115C00077500 | 2024-04-18 10:45AM EDT | 77.50 | 16.15 | 18.55 | 19.00 | 0.00 | - | 2 | 48 | 34.88% |
| MS241115C00080000 | 2024-05-01 3:16PM EDT | 80.00 | 15.60 | 16.35 | 16.80 | 0.00 | - | 1 | 25 | 32.79% |
| MS241115C00082500 | 2024-04-26 2:20PM EDT | 82.50 | 13.55 | 14.55 | 15.10 | 0.00 | - | 1 | 78 | 32.81% |
| MS241115C00085000 | 2024-05-02 2:06PM EDT | 85.00 | 12.10 | 11.45 | 13.10 | 0.00 | - | 1 | 332 | 31.08% |
| MS241115C00087500 | 2024-04-24 12:21PM EDT | 87.50 | 10.70 | 10.00 | 11.20 | 0.00 | - | 1 | 688 | 29.46% |
| MS241115C00090000 | 2024-05-03 9:59AM EDT | 90.00 | 9.90 | 7.70 | 9.80 | +1.24 | +14.32% | 1 | 1,071 | 29.43% |
| MS241115C00092500 | 2024-05-01 2:32PM EDT | 92.50 | 6.80 | 6.90 | 8.10 | 0.00 | - | 1 | 346 | 27.81% |
| MS241115C00095000 | 2024-05-03 3:59PM EDT | 95.00 | 6.65 | 6.55 | 6.75 | +0.55 | +9.02% | 3 | 1,258 | 27.05% |
| MS241115C00097500 | 2024-05-03 2:41PM EDT | 97.50 | 5.50 | 4.45 | 5.55 | +0.55 | +11.11% | 2,504 | 532 | 26.37% |
| MS241115C00100000 | 2024-04-26 2:06PM EDT | 100.00 | 4.10 | 4.40 | 4.55 | 0.00 | - | 3 | 263 | 25.94% |
| MS241115C00105000 | 2024-05-03 3:59PM EDT | 105.00 | 2.85 | 2.85 | 2.97 | +0.54 | +23.38% | 2 | 394 | 25.27% |
| MS241115C00110000 | 2024-05-03 10:57AM EDT | 110.00 | 1.85 | 1.79 | 1.91 | -0.09 | -4.64% | 27 | 172 | 25.00% |
| MS241115C00115000 | 2024-05-03 10:11AM EDT | 115.00 | 1.15 | 1.10 | 1.19 | +0.26 | +29.21% | 20 | 289 | 24.77% |
| MS241115C00120000 | 2024-05-03 2:43PM EDT | 120.00 | 0.70 | 0.68 | 0.73 | +0.19 | +37.25% | 2 | 23 | 24.66% |
| MS241115C00125000 | 2024-04-23 11:49AM EDT | 125.00 | 0.48 | 0.42 | 0.46 | 0.00 | - | 2 | 47 | 24.85% |
| MS241115C00130000 | 2024-04-11 2:09PM EDT | 130.00 | 0.32 | 0.26 | 0.29 | 0.00 | - | 1 | 51 | 25.05% |
| MS241115C00140000 | 2024-04-15 1:17PM EDT | 140.00 | 0.14 | 0.10 | 0.14 | 0.00 | - | - | 12 | 26.22% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241115P00045000 | 2024-04-11 3:09PM EDT | 45.00 | 0.21 | 0.00 | 0.23 | 0.00 | - | 8 | 24 | 51.42% |
| MS241115P00050000 | 2024-04-30 10:44AM EDT | 50.00 | 0.17 | 0.10 | 0.16 | 0.00 | - | 1 | 18 | 42.24% |
| MS241115P00055000 | 2024-02-14 1:05PM EDT | 55.00 | 0.69 | 0.44 | 0.48 | 0.00 | - | 1 | 2 | 44.39% |
| MS241115P00060000 | 2024-04-24 12:34PM EDT | 60.00 | 0.39 | 0.30 | 0.34 | 0.00 | - | 2 | 42 | 35.60% |
| MS241115P00065000 | 2024-04-30 12:33PM EDT | 65.00 | 0.62 | 0.47 | 0.50 | 0.00 | - | 3 | 281 | 32.64% |
| MS241115P00070000 | 2024-04-26 11:11AM EDT | 70.00 | 0.94 | 0.74 | 0.78 | 0.00 | - | 4 | 507 | 30.29% |
| MS241115P00075000 | 2024-04-22 10:30AM EDT | 75.00 | 1.76 | 1.18 | 1.24 | 0.00 | - | 1 | 306 | 28.31% |
| MS241115P00077500 | 2024-04-26 12:38PM EDT | 77.50 | 1.81 | 1.49 | 1.57 | 0.00 | - | 6 | 225 | 27.45% |
| MS241115P00080000 | 2024-04-23 11:34AM EDT | 80.00 | 2.36 | 1.91 | 1.98 | 0.00 | - | 6 | 135 | 26.66% |
| MS241115P00082500 | 2024-04-23 9:32AM EDT | 82.50 | 3.20 | 2.38 | 2.49 | 0.00 | - | 10 | 631 | 25.93% |
| MS241115P00085000 | 2024-05-01 10:15AM EDT | 85.00 | 3.90 | 3.00 | 3.10 | 0.00 | - | 17 | 658 | 25.20% |
| MS241115P00087500 | 2024-04-30 11:09AM EDT | 87.50 | 4.65 | 3.75 | 3.85 | 0.00 | - | 24 | 231 | 24.57% |
| MS241115P00090000 | 2024-05-01 9:47AM EDT | 90.00 | 5.80 | 4.60 | 4.70 | 0.00 | - | 10 | 815 | 23.83% |
| MS241115P00092500 | 2024-05-02 11:16AM EDT | 92.50 | 6.45 | 5.60 | 5.75 | 0.00 | - | 1 | 969 | 23.32% |
| MS241115P00095000 | 2024-05-02 12:30PM EDT | 95.00 | 7.60 | 6.75 | 6.90 | 0.00 | - | 15 | 897 | 22.62% |
| MS241115P00097500 | 2024-05-03 1:18PM EDT | 97.50 | 8.02 | 8.05 | 8.20 | -1.28 | -13.76% | 24 | 29 | 21.90% |
| MS241115P00100000 | 2024-05-03 3:12PM EDT | 100.00 | 9.70 | 9.30 | 10.10 | -1.30 | -11.82% | 78 | 23 | 22.86% |
| MS241115P00105000 | 2024-03-05 11:08AM EDT | 105.00 | 16.00 | 13.65 | 13.95 | 0.00 | - | 46 | 56 | 23.67% |
© 2024 Yahoo. All rights reserved.