Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510C00100000 | 2024-05-08 1:20PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 76 | 494 | 30.47% |
| MS240517C00100000 | 2024-05-08 3:57PM EDT | 2024-05-17 | 0.13 | 0.11 | 0.13 | -0.03 | -18.75% | 31 | 8,720 | 20.95% |
| MS240524C00100000 | 2024-05-08 3:45PM EDT | 2024-05-24 | 0.30 | 0.27 | 0.29 | -0.03 | -9.09% | 28 | 168 | 19.78% |
| MS240531C00100000 | 2024-05-08 3:53PM EDT | 2024-05-31 | 0.48 | 0.42 | 0.45 | -0.02 | -4.00% | 45 | 172 | 19.17% |
| MS240607C00100000 | 2024-05-08 3:25PM EDT | 2024-06-07 | 0.74 | 0.62 | 0.68 | -0.01 | -1.33% | 17 | 29 | 19.75% |
| MS240614C00100000 | 2024-05-08 3:57PM EDT | 2024-06-14 | 0.92 | 0.86 | 0.98 | -0.04 | -4.17% | 15 | 27 | 20.92% |
| MS240621C00100000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 1.09 | 1.04 | 1.08 | -0.11 | -9.17% | 286 | 12,657 | 20.09% |
| MS240719C00100000 | 2024-05-08 3:57PM EDT | 2024-07-19 | 2.33 | 2.30 | 2.34 | -0.04 | -1.69% | 140 | 9,048 | 24.02% |
| MS240816C00100000 | 2024-05-08 2:37PM EDT | 2024-08-16 | 2.95 | 2.86 | 2.90 | -0.03 | -1.01% | 275 | 1,548 | 23.35% |
| MS240920C00100000 | 2024-05-08 1:46PM EDT | 2024-09-20 | 3.71 | 3.65 | 3.75 | -0.09 | -2.37% | 76 | 3,869 | 23.89% |
| MS241018C00100000 | 2024-05-08 3:05PM EDT | 2024-10-18 | 4.75 | 4.55 | 4.70 | +0.08 | +1.71% | 10 | 1,152 | 25.54% |
| MS241115C00100000 | 2024-05-08 3:09PM EDT | 2024-11-15 | 5.40 | 5.10 | 5.30 | +0.10 | +1.89% | 33 | 285 | 25.80% |
| MS241220C00100000 | 2024-05-08 2:47PM EDT | 2024-12-20 | 6.10 | 5.85 | 6.00 | 0.00 | - | 2 | 675 | 26.07% |
| MS250117C00100000 | 2024-05-08 2:10PM EDT | 2025-01-17 | 6.80 | 6.65 | 6.80 | +0.04 | +0.59% | 4 | 15,620 | 27.11% |
| MS250321C00100000 | 2024-05-03 9:42AM EDT | 2025-03-21 | 7.70 | 7.55 | 7.75 | +0.65 | +9.22% | 1 | 11 | 26.95% |
| MS250620C00100000 | 2024-05-07 3:49PM EDT | 2025-06-20 | 9.20 | 8.10 | 9.25 | 0.00 | - | 219 | 761 | 27.47% |
| MS250919C00100000 | 2024-05-07 9:49AM EDT | 2025-09-19 | 9.95 | 9.60 | 10.55 | 0.00 | - | 7 | 57 | 27.75% |
| MS251219C00100000 | 2024-05-07 11:06AM EDT | 2025-12-19 | 11.46 | 10.50 | 11.60 | 0.00 | - | 5 | 380 | 27.69% |
| MS260116C00100000 | 2024-05-07 1:59PM EDT | 2026-01-16 | 11.90 | 11.20 | 11.95 | 0.00 | - | 300 | 2,800 | 27.76% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00100000 | 2024-05-03 1:35PM EDT | 2024-05-10 | 6.23 | 3.15 | 6.00 | 0.00 | - | 1 | 0 | 50.98% |
| MS240517P00100000 | 2024-05-07 1:25PM EDT | 2024-05-17 | 4.40 | 4.05 | 4.60 | 0.00 | - | 10 | 16 | 24.85% |
| MS240621P00100000 | 2024-05-07 3:48PM EDT | 2024-06-21 | 4.87 | 4.80 | 5.10 | 0.00 | - | 5 | 23 | 16.92% |
| MS240719P00100000 | 2024-05-07 10:38AM EDT | 2024-07-19 | 5.80 | 5.55 | 5.80 | 0.00 | - | 22 | 434 | 18.20% |
| MS240816P00100000 | 2024-05-07 1:23PM EDT | 2024-08-16 | 6.50 | 6.40 | 6.60 | 0.00 | - | 1 | 204 | 19.86% |
| MS240920P00100000 | 2024-04-29 1:45PM EDT | 2024-09-20 | 9.10 | 7.00 | 7.10 | 0.00 | - | 1 | 79 | 19.39% |
| MS241018P00100000 | 2024-05-08 2:53PM EDT | 2024-10-18 | 7.40 | 7.50 | 7.85 | -0.20 | -2.63% | 6 | 98 | 20.70% |
| MS241115P00100000 | 2024-05-07 3:59PM EDT | 2024-11-15 | 8.25 | 8.20 | 8.40 | 0.00 | - | 78 | 169 | 21.18% |
| MS241220P00100000 | 2024-04-23 3:45PM EDT | 2024-12-20 | 10.63 | 8.75 | 8.90 | 0.00 | - | 10 | 67 | 21.17% |
| MS250117P00100000 | 2024-05-06 2:55PM EDT | 2025-01-17 | 9.50 | 9.20 | 9.35 | -0.45 | -4.52% | 3 | 547 | 21.41% |
| MS250620P00100000 | 2024-05-07 3:58PM EDT | 2025-06-20 | 11.15 | 10.30 | 11.40 | 0.00 | - | 5 | 204 | 22.01% |
| MS250919P00100000 | 2024-03-12 12:45PM EDT | 2025-09-19 | 17.35 | 17.75 | 19.00 | 0.00 | - | 1 | 112 | 36.98% |
| MS251219P00100000 | 2024-05-07 3:06PM EDT | 2025-12-19 | 13.00 | 12.15 | 14.15 | 0.00 | - | 4 | 301 | 23.98% |
| MS260116P00100000 | 2024-05-07 1:59PM EDT | 2026-01-16 | 13.05 | 12.90 | 13.30 | 0.00 | - | 300 | 313 | 21.72% |
© 2024 Yahoo. All rights reserved.