Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:92.50
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621C00092500 | 2024-06-13 10:51AM EDT | 2024-06-21 | 2.93 | 3.20 | 3.45 | 0.00 | - | 30 | 7,644 | 31.10% |
| MS240719C00092500 | 2024-06-14 3:45PM EDT | 2024-07-19 | 5.12 | 5.10 | 5.20 | +0.22 | +4.49% | 21 | 1,775 | 30.57% |
| MS240816C00092500 | 2024-06-14 10:25AM EDT | 2024-08-16 | 4.90 | 5.45 | 5.75 | -0.70 | -12.50% | 11 | 171 | 26.38% |
| MS240920C00092500 | 2024-06-14 10:24AM EDT | 2024-09-20 | 5.80 | 6.50 | 6.85 | -1.55 | -21.09% | 14 | 1,126 | 26.98% |
| MS241018C00092500 | 2024-06-14 11:31AM EDT | 2024-10-18 | 7.35 | 7.50 | 7.80 | -0.10 | -1.34% | 58 | 765 | 28.21% |
| MS241115C00092500 | 2024-06-14 9:52AM EDT | 2024-11-15 | 7.15 | 8.00 | 8.15 | -2.07 | -22.45% | 1 | 345 | 26.97% |
| MS241220C00092500 | 2024-06-13 9:58AM EDT | 2024-12-20 | 8.20 | 8.60 | 8.80 | 0.00 | - | 1 | 1,147 | 26.79% |
| MS250117C00092500 | 2024-06-11 9:48AM EDT | 2025-01-17 | 9.30 | 9.40 | 9.60 | 0.00 | - | 2 | 2,154 | 27.81% |
| MS250321C00092500 | 2024-04-23 10:49AM EDT | 2025-03-21 | 9.65 | 0.00 | 0.00 | 0.00 | - | 6 | 210 | 0.00% |
| MS250620C00092500 | 2024-06-12 2:32PM EDT | 2025-06-20 | 12.70 | 11.50 | 12.15 | 0.00 | - | 100 | 531 | 28.11% |
| MS250919C00092500 | 2024-06-11 2:34PM EDT | 2025-09-19 | 13.36 | 12.45 | 13.50 | 0.00 | - | 5 | 20 | 28.44% |
| MS251219C00092500 | 2024-05-24 2:21PM EDT | 2025-12-19 | 17.33 | 13.65 | 15.30 | 0.00 | - | 1 | 461 | 29.97% |
| MS260116C00092500 | 2024-06-13 3:34PM EDT | 2026-01-16 | 14.05 | 14.05 | 15.35 | 0.00 | - | 1 | 287 | 29.34% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621P00092500 | 2024-06-14 3:40PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.20 | -0.08 | -32.00% | 740 | 6,149 | 23.15% |
| MS240719P00092500 | 2024-06-14 12:02PM EDT | 2024-07-19 | 1.75 | 1.62 | 1.66 | +0.08 | +4.79% | 17 | 3,158 | 25.51% |
| MS240816P00092500 | 2024-06-14 1:09PM EDT | 2024-08-16 | 2.51 | 2.43 | 2.49 | +0.01 | +0.40% | 24 | 448 | 24.62% |
| MS240920P00092500 | 2024-06-14 3:57PM EDT | 2024-09-20 | 3.12 | 3.00 | 3.10 | +0.44 | +16.42% | 11 | 974 | 22.99% |
| MS241018P00092500 | 2024-06-14 12:18PM EDT | 2024-10-18 | 3.75 | 3.60 | 3.75 | 0.00 | - | 52 | 3,081 | 23.32% |
| MS241115P00092500 | 2024-06-12 11:51AM EDT | 2024-11-15 | 4.15 | 4.35 | 4.45 | 0.00 | - | 58 | 1,237 | 24.04% |
| MS241220P00092500 | 2024-06-13 10:20AM EDT | 2024-12-20 | 4.85 | 4.80 | 4.95 | 0.00 | - | 52 | 246 | 23.58% |
| MS250117P00092500 | 2024-06-14 10:12AM EDT | 2025-01-17 | 5.84 | 5.25 | 5.40 | +0.79 | +15.64% | 1 | 3,960 | 23.60% |
| MS250321P00092500 | 2024-06-13 3:42PM EDT | 2025-03-21 | 6.20 | 6.00 | 6.35 | 0.00 | - | 1 | 188 | 23.72% |
| MS250620P00092500 | 2024-05-15 1:30PM EDT | 2025-06-20 | 6.20 | 7.20 | 7.60 | 0.00 | - | 67 | 348 | 23.96% |
| MS250919P00092500 | 2024-06-03 10:41AM EDT | 2025-09-19 | 7.87 | 8.15 | 8.60 | 0.00 | - | 1 | 4 | 23.88% |
| MS251219P00092500 | 2024-05-07 9:31AM EDT | 2025-12-19 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.78% |
| MS260116P00092500 | 2024-05-21 10:10AM EDT | 2026-01-16 | 7.95 | 8.55 | 9.65 | 0.00 | - | 2 | 893 | 23.55% |
© 2024 Yahoo. All rights reserved.