Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621C00085000 | 2024-06-14 12:43PM EDT | 2024-06-21 | 10.50 | 9.40 | 11.80 | -1.17 | -10.03% | 11 | 3,941 | 52.15% |
| MS240712C00085000 | 2024-06-12 3:59PM EDT | 2024-07-12 | 11.27 | 10.45 | 12.80 | 0.00 | - | - | 3 | 63.28% |
| MS240719C00085000 | 2024-06-07 2:24PM EDT | 2024-07-19 | 13.23 | 9.95 | 13.30 | 0.00 | - | 1 | 1,190 | 62.04% |
| MS240816C00085000 | 2024-06-06 9:36AM EDT | 2024-08-16 | 12.52 | 11.55 | 11.90 | 0.00 | - | 2 | 38 | 33.67% |
| MS240920C00085000 | 2024-06-07 9:46AM EDT | 2024-09-20 | 13.45 | 11.90 | 12.45 | 0.00 | - | 14 | 1,382 | 30.96% |
| MS241018C00085000 | 2024-05-03 1:35PM EDT | 2024-10-18 | 12.35 | 14.95 | 15.60 | 0.00 | - | 10 | 306 | 44.95% |
| MS241115C00085000 | 2024-06-06 9:36AM EDT | 2024-11-15 | 14.10 | 13.10 | 13.60 | 0.00 | - | 2 | 326 | 30.78% |
| MS241220C00085000 | 2024-06-12 9:57AM EDT | 2024-12-20 | 15.23 | 13.65 | 14.15 | 0.00 | - | 1 | 278 | 30.27% |
| MS250117C00085000 | 2024-06-13 1:42PM EDT | 2025-01-17 | 14.10 | 14.30 | 14.90 | 0.00 | - | 12 | 1,630 | 31.35% |
| MS250321C00085000 | 2024-04-29 3:07PM EDT | 2025-03-21 | 13.80 | 15.75 | 19.50 | 0.00 | - | 1 | 1 | 43.54% |
| MS250620C00085000 | 2024-05-14 10:11AM EDT | 2025-06-20 | 21.00 | 15.90 | 16.50 | 0.00 | - | 5 | 238 | 28.86% |
| MS250919C00085000 | 2024-05-29 9:58AM EDT | 2025-09-19 | 16.85 | 17.10 | 18.75 | -2.27 | -11.87% | 1 | 55 | 31.88% |
| MS251219C00085000 | 2024-05-30 11:01AM EDT | 2025-12-19 | 19.80 | 17.95 | 18.60 | 0.00 | - | 15 | 607 | 28.77% |
| MS260116C00085000 | 2024-06-14 10:12AM EDT | 2026-01-16 | 17.65 | 18.30 | 20.80 | -1.21 | -6.42% | 1 | 302 | 33.24% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621P00085000 | 2024-06-13 3:44PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.23 | 0.00 | - | 3 | 7,179 | 54.10% |
| MS240628P00085000 | 2024-06-11 2:23PM EDT | 2024-06-28 | 0.12 | 0.07 | 0.09 | 0.00 | - | 13 | 45 | 34.77% |
| MS240705P00085000 | 2024-06-14 12:47PM EDT | 2024-07-05 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 1 | 33 | 29.59% |
| MS240712P00085000 | 2024-06-14 10:32AM EDT | 2024-07-12 | 0.21 | 0.15 | 0.18 | +0.05 | +31.25% | 1 | 14 | 27.74% |
| MS240719P00085000 | 2024-06-14 2:41PM EDT | 2024-07-19 | 0.37 | 0.33 | 0.36 | 0.00 | - | 24 | 1,701 | 29.20% |
| MS240726P00085000 | 2024-06-12 2:29PM EDT | 2024-07-26 | 0.38 | 0.23 | 0.48 | 0.00 | - | - | 4 | 28.78% |
| MS240816P00085000 | 2024-06-13 3:11PM EDT | 2024-08-16 | 0.75 | 0.71 | 0.76 | 0.00 | - | 4 | 288 | 26.98% |
| MS240920P00085000 | 2024-06-10 9:31AM EDT | 2024-09-20 | 1.04 | 1.13 | 1.19 | 0.00 | - | 30 | 3,065 | 25.27% |
| MS241018P00085000 | 2024-06-14 2:11PM EDT | 2024-10-18 | 1.73 | 1.56 | 1.65 | +0.30 | +20.98% | 2 | 1,206 | 25.38% |
| MS241115P00085000 | 2024-06-03 11:27AM EDT | 2024-11-15 | 1.99 | 2.08 | 2.21 | 0.00 | - | 3 | 658 | 26.10% |
| MS241220P00085000 | 2024-06-11 9:41AM EDT | 2024-12-20 | 2.62 | 2.44 | 2.55 | 0.00 | - | 1 | 1,099 | 25.20% |
| MS250117P00085000 | 2024-06-13 12:06PM EDT | 2025-01-17 | 2.94 | 2.86 | 2.94 | 0.00 | - | 17 | 10,982 | 25.23% |
| MS250321P00085000 | 2024-06-06 3:50PM EDT | 2025-03-21 | 3.55 | 3.30 | 3.85 | 0.00 | - | 610 | 2,898 | 25.60% |
| MS250620P00085000 | 2024-06-03 10:14AM EDT | 2025-06-20 | 4.35 | 4.30 | 4.95 | 0.00 | - | 2 | 3,191 | 25.68% |
| MS250919P00085000 | 2024-05-01 11:48AM EDT | 2025-09-19 | 7.40 | 5.05 | 5.45 | 0.00 | - | 13 | 32 | 24.38% |
| MS251219P00085000 | 2024-06-06 11:12AM EDT | 2025-12-19 | 6.20 | 6.25 | 6.70 | 0.00 | - | 1 | 839 | 25.38% |
| MS260116P00085000 | 2024-06-12 9:58AM EDT | 2026-01-16 | 6.20 | 6.50 | 6.90 | 0.00 | - | 2 | 612 | 25.24% |
© 2024 Yahoo. All rights reserved.