Morgan Stanley (MS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241220C00065000 | 2024-05-03 2:57PM EDT | 65.00 | 30.11 | 28.00 | 32.30 | +1.30 | +4.51% | 2 | 6 | 54.24% |
| MS241220C00075000 | 2024-01-19 2:06PM EDT | 75.00 | 13.75 | 14.65 | 16.80 | 0.00 | - | 4 | 4 | 0.00% |
| MS241220C00077500 | 2024-05-01 10:27AM EDT | 77.50 | 16.89 | 18.95 | 19.35 | 0.00 | - | 2 | 90 | 33.73% |
| MS241220C00080000 | 2024-04-30 9:31AM EDT | 80.00 | 15.91 | 15.10 | 17.30 | 0.00 | - | 1 | 232 | 32.36% |
| MS241220C00082500 | 2024-05-03 10:27AM EDT | 82.50 | 15.20 | 15.05 | 15.60 | +2.11 | +16.12% | 1 | 73 | 32.20% |
| MS241220C00085000 | 2024-05-01 2:35PM EDT | 85.00 | 11.80 | 12.30 | 13.55 | 0.00 | - | 6 | 78 | 30.29% |
| MS241220C00087500 | 2024-04-24 3:54PM EDT | 87.50 | 11.70 | 10.55 | 11.85 | 0.00 | - | 1 | 250 | 29.44% |
| MS241220C00090000 | 2024-04-29 12:34PM EDT | 90.00 | 9.55 | 9.00 | 10.25 | 0.00 | - | 1 | 577 | 28.61% |
| MS241220C00092500 | 2024-05-03 3:33PM EDT | 92.50 | 8.70 | 7.60 | 9.00 | +1.45 | +20.00% | 1 | 1,155 | 28.61% |
| MS241220C00095000 | 2024-05-03 3:54PM EDT | 95.00 | 7.25 | 7.20 | 7.40 | +0.45 | +6.62% | 1 | 518 | 27.03% |
| MS241220C00097500 | 2024-04-29 2:17PM EDT | 97.50 | 5.85 | 6.05 | 6.25 | 0.00 | - | 1 | 666 | 26.59% |
| MS241220C00100000 | 2024-05-01 11:22AM EDT | 100.00 | 4.28 | 5.10 | 5.25 | 0.00 | - | 1 | 665 | 26.25% |
| MS241220C00105000 | 2024-05-03 10:17AM EDT | 105.00 | 3.60 | 3.45 | 3.65 | +0.80 | +28.57% | 3 | 1,009 | 25.80% |
| MS241220C00110000 | 2024-05-03 1:29PM EDT | 110.00 | 2.44 | 2.34 | 2.45 | +0.26 | +11.93% | 1 | 442 | 25.35% |
| MS241220C00115000 | 2024-05-01 3:59PM EDT | 115.00 | 1.35 | 1.54 | 1.65 | 0.00 | - | 1 | 182 | 25.27% |
| MS241220C00120000 | 2024-05-03 9:35AM EDT | 120.00 | 1.06 | 0.99 | 1.10 | +0.06 | +6.00% | 10 | 121 | 25.24% |
| MS241220C00125000 | 2024-04-19 3:57PM EDT | 125.00 | 0.62 | 0.64 | 0.74 | 0.00 | - | 2 | 27 | 25.39% |
| MS241220C00130000 | 2024-04-16 10:28AM EDT | 130.00 | 0.42 | 0.41 | 0.49 | 0.00 | - | 1 | 7 | 25.46% |
| MS241220C00135000 | 2024-04-15 1:17PM EDT | 135.00 | 0.27 | 0.26 | 0.32 | 0.00 | - | 4 | 14 | 25.54% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241220P00045000 | 2024-04-15 12:30PM EDT | 45.00 | 0.24 | 0.00 | 0.26 | 0.00 | - | 1 | 42 | 48.19% |
| MS241220P00050000 | 2024-04-30 10:45AM EDT | 50.00 | 0.21 | 0.14 | 0.22 | 0.00 | - | 1 | 82 | 40.82% |
| MS241220P00055000 | 2024-04-04 11:05AM EDT | 55.00 | 0.37 | 0.23 | 0.30 | 0.00 | - | 75 | 74 | 37.26% |
| MS241220P00060000 | 2024-05-03 12:40PM EDT | 60.00 | 0.41 | 0.37 | 0.43 | -0.06 | -12.77% | 5 | 203 | 34.23% |
| MS241220P00065000 | 2024-04-29 10:38AM EDT | 65.00 | 0.70 | 0.57 | 0.64 | 0.00 | - | 31 | 140 | 31.71% |
| MS241220P00070000 | 2024-05-02 10:42AM EDT | 70.00 | 1.16 | 0.90 | 0.99 | 0.00 | - | 1 | 1,046 | 29.68% |
| MS241220P00075000 | 2024-05-03 3:53PM EDT | 75.00 | 1.49 | 1.43 | 1.57 | -0.34 | -18.58% | 47 | 210 | 28.13% |
| MS241220P00077500 | 2024-04-23 1:02PM EDT | 77.50 | 2.18 | 1.83 | 1.90 | 0.00 | - | 1 | 715 | 27.08% |
| MS241220P00080000 | 2024-05-01 10:18AM EDT | 80.00 | 2.96 | 2.26 | 2.35 | 0.00 | - | 1 | 203 | 26.33% |
| MS241220P00082500 | 2024-04-29 10:22AM EDT | 82.50 | 3.15 | 2.82 | 2.95 | 0.00 | - | 3 | 286 | 25.86% |
| MS241220P00085000 | 2024-05-01 12:03PM EDT | 85.00 | 4.35 | 3.45 | 4.55 | 0.00 | - | 27 | 831 | 28.91% |
| MS241220P00087500 | 2024-05-01 10:20AM EDT | 87.50 | 5.30 | 4.20 | 4.30 | 0.00 | - | 10 | 225 | 24.26% |
| MS241220P00090000 | 2024-05-01 10:26AM EDT | 90.00 | 6.35 | 5.05 | 5.20 | 0.00 | - | 10 | 1,415 | 23.66% |
| MS241220P00092500 | 2024-04-23 1:32PM EDT | 92.50 | 6.70 | 6.05 | 6.20 | 0.00 | - | 3 | 121 | 22.96% |
| MS241220P00095000 | 2024-05-02 12:04PM EDT | 95.00 | 8.20 | 7.20 | 7.40 | 0.00 | - | 4 | 65 | 22.47% |
| MS241220P00097500 | 2024-04-29 9:42AM EDT | 97.50 | 9.30 | 8.50 | 8.70 | 0.00 | - | 2 | 119 | 21.82% |
| MS241220P00100000 | 2024-04-23 3:45PM EDT | 100.00 | 10.63 | 9.95 | 10.30 | 0.00 | - | 10 | 67 | 21.71% |
| MS241220P00105000 | 2024-03-27 2:00PM EDT | 105.00 | 14.90 | 14.35 | 15.00 | 0.00 | - | 6 | 6 | 25.78% |
© 2024 Yahoo. All rights reserved.