Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250117C00040000 | 2024-04-30 11:15AM EDT | 40.00 | 51.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS250117C00045000 | 2024-04-30 11:31AM EDT | 45.00 | 46.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MS250117C00050000 | 2024-04-23 2:20PM EDT | 50.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| MS250117C00055000 | 2024-04-16 10:24AM EDT | 55.00 | 35.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250117C00060000 | 2024-04-12 1:48PM EDT | 60.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250117C00062500 | 2023-11-10 11:09AM EDT | 62.50 | 16.35 | 21.70 | 23.30 | 0.00 | - | - | 1 | 0.00% |
| MS250117C00065000 | 2024-04-26 10:41AM EDT | 65.00 | 29.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS250117C00067500 | 2024-01-09 1:31PM EDT | 67.50 | 26.90 | 20.95 | 22.35 | 0.00 | - | 1 | 35 | 0.00% |
| MS250117C00070000 | 2024-05-03 3:34PM EDT | 70.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MS250117C00072500 | 2024-04-29 12:40PM EDT | 72.50 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250117C00075000 | 2024-05-03 2:11PM EDT | 75.00 | 21.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MS250117C00077500 | 2024-04-24 11:53AM EDT | 77.50 | 18.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MS250117C00080000 | 2024-04-26 2:57PM EDT | 80.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250117C00082500 | 2024-04-18 1:53PM EDT | 82.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS250117C00085000 | 2024-05-03 3:58PM EDT | 85.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MS250117C00087500 | 2024-04-26 2:40PM EDT | 87.50 | 11.76 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MS250117C00090000 | 2024-04-30 11:28AM EDT | 90.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MS250117C00092500 | 2024-05-03 10:04AM EDT | 92.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250117C00095000 | 2024-05-03 12:07PM EDT | 95.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MS250117C00097500 | 2024-05-01 2:34PM EDT | 97.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MS250117C00100000 | 2024-05-03 11:59AM EDT | 100.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
| MS250117C00105000 | 2024-05-03 10:28AM EDT | 105.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MS250117C00110000 | 2024-05-03 11:41AM EDT | 110.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MS250117C00115000 | 2024-05-03 1:27PM EDT | 115.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MS250117C00120000 | 2024-05-03 12:10PM EDT | 120.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MS250117C00125000 | 2024-04-16 9:32AM EDT | 125.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MS250117C00130000 | 2024-05-02 11:42AM EDT | 130.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MS250117C00135000 | 2024-04-15 9:47AM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS250117C00140000 | 2024-05-03 12:10PM EDT | 140.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MS250117C00145000 | 2024-04-15 1:17PM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250117P00040000 | 2024-04-24 9:32AM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MS250117P00045000 | 2024-05-03 2:04PM EDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MS250117P00050000 | 2024-05-01 3:35PM EDT | 50.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MS250117P00055000 | 2024-04-26 1:18PM EDT | 55.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MS250117P00060000 | 2024-05-03 11:31AM EDT | 60.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| MS250117P00062500 | 2024-04-24 3:54PM EDT | 62.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS250117P00065000 | 2024-04-23 10:21AM EDT | 65.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| MS250117P00067500 | 2024-04-30 1:24PM EDT | 67.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MS250117P00070000 | 2024-05-03 3:50PM EDT | 70.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MS250117P00072500 | 2024-05-03 9:34AM EDT | 72.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS250117P00075000 | 2024-04-30 9:32AM EDT | 75.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS250117P00077500 | 2024-05-03 1:38PM EDT | 77.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MS250117P00080000 | 2024-05-03 2:40PM EDT | 80.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MS250117P00082500 | 2024-04-30 12:44PM EDT | 82.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MS250117P00085000 | 2024-05-03 2:21PM EDT | 85.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MS250117P00087500 | 2024-05-03 10:07AM EDT | 87.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MS250117P00090000 | 2024-05-03 1:38PM EDT | 90.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 1.56% |
| MS250117P00092500 | 2024-05-03 9:57AM EDT | 92.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MS250117P00095000 | 2024-05-02 10:32AM EDT | 95.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MS250117P00097500 | 2024-04-23 1:13PM EDT | 97.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MS250117P00100000 | 2024-04-23 2:41PM EDT | 100.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MS250117P00105000 | 2024-04-11 2:41PM EDT | 105.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS250117P00110000 | 2024-04-09 9:40AM EDT | 110.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS250117P00120000 | 2024-01-16 10:45AM EDT | 120.00 | 33.76 | 32.05 | 36.70 | 0.00 | - | 1 | 5 | 51.71% |
| MS250117P00125000 | 2023-02-27 4:27PM EDT | 125.00 | 29.80 | 39.05 | 40.05 | 0.00 | - | 21 | 51 | 55.83% |
| MS250117P00130000 | 2023-03-06 1:01PM EDT | 130.00 | 32.25 | 45.85 | 47.15 | 0.00 | - | - | 1 | 65.75% |
| MS250117P00135000 | 2023-03-20 12:59PM EDT | 135.00 | 49.59 | 44.30 | 46.10 | 0.00 | - | 3 | 24 | 49.31% |
| MS250117P00145000 | 2024-04-17 9:40AM EDT | 145.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.