Morgan Stanley (MS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510C00105000 | 2024-04-08 3:58PM EDT | 2024-05-10 | 0.23 | 0.00 | 0.01 | 0.00 | - | - | 6 | 42.19% |
| MS240517C00105000 | 2024-05-07 12:50PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 2,332 | 25.39% |
| MS240524C00105000 | 2024-05-07 1:48PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 41 | 21.68% |
| MS240607C00105000 | 2024-05-01 2:14PM EDT | 2024-06-07 | 0.07 | 0.10 | 0.13 | 0.00 | - | - | 10 | 19.83% |
| MS240614C00105000 | 2024-05-07 11:43AM EDT | 2024-06-14 | 0.24 | 0.20 | 0.24 | 0.00 | - | 1 | 4 | 20.56% |
| MS240621C00105000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 0.29 | 0.28 | 0.29 | -0.02 | -6.45% | 123 | 10,004 | 19.83% |
| MS240719C00105000 | 2024-05-08 3:53PM EDT | 2024-07-19 | 1.05 | 0.98 | 1.02 | +0.01 | +0.96% | 15 | 1,258 | 23.00% |
| MS240816C00105000 | 2024-05-08 2:42PM EDT | 2024-08-16 | 1.51 | 1.42 | 1.48 | -0.05 | -3.21% | 28 | 285 | 22.68% |
| MS240920C00105000 | 2024-05-08 2:58PM EDT | 2024-09-20 | 2.13 | 2.07 | 2.11 | -0.02 | -0.93% | 20 | 1,563 | 22.90% |
| MS241018C00105000 | 2024-05-08 3:31PM EDT | 2024-10-18 | 3.00 | 2.84 | 2.91 | +0.52 | +20.97% | 2 | 448 | 24.47% |
| MS241115C00105000 | 2024-05-08 3:31PM EDT | 2024-11-15 | 3.53 | 3.40 | 3.50 | +0.68 | +23.86% | 2 | 396 | 24.98% |
| MS241220C00105000 | 2024-05-08 3:11PM EDT | 2024-12-20 | 4.15 | 4.05 | 4.15 | +0.25 | +6.41% | 12 | 1,016 | 25.31% |
| MS250117C00105000 | 2024-05-08 1:00PM EDT | 2025-01-17 | 4.85 | 4.80 | 4.90 | -0.15 | -3.00% | 46 | 5,345 | 26.37% |
| MS250321C00105000 | 2024-05-07 11:58AM EDT | 2025-03-21 | 5.80 | 5.65 | 5.85 | 0.00 | - | 5 | 40 | 26.39% |
| MS250620C00105000 | 2024-05-08 3:32PM EDT | 2025-06-20 | 7.23 | 6.90 | 8.70 | +0.06 | +0.84% | 200 | 1,404 | 30.45% |
| MS250919C00105000 | 2024-04-11 2:48PM EDT | 2025-09-19 | 5.90 | 8.05 | 8.50 | 0.00 | - | 25 | 19 | 27.09% |
| MS251219C00105000 | 2024-05-03 1:44PM EDT | 2025-12-19 | 8.35 | 9.05 | 9.60 | 0.00 | - | 5 | 82 | 27.20% |
| MS260116C00105000 | 2024-05-08 3:57PM EDT | 2026-01-16 | 9.74 | 7.25 | 9.90 | -0.01 | -0.10% | 1 | 486 | 27.18% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00105000 | 2024-05-07 9:41AM EDT | 2024-05-17 | 10.04 | 9.00 | 9.75 | 0.00 | - | 10 | 6 | 45.51% |
| MS240621P00105000 | 2024-05-08 2:43PM EDT | 2024-06-21 | 9.00 | 9.10 | 9.55 | -0.40 | -4.26% | 3 | 7 | 17.92% |
| MS240719P00105000 | 2024-05-03 9:45AM EDT | 2024-07-19 | 11.10 | 9.45 | 9.80 | 0.00 | - | 1 | 4 | 17.46% |
| MS240816P00105000 | 2024-05-03 9:43AM EDT | 2024-08-16 | 11.60 | 10.05 | 10.90 | 0.00 | - | 2 | 18 | 23.08% |
| MS240920P00105000 | 2024-04-11 3:52PM EDT | 2024-09-20 | 18.98 | 10.20 | 10.65 | 0.00 | - | 5 | 23 | 18.48% |
| MS241018P00105000 | 2024-04-16 9:38AM EDT | 2024-10-18 | 17.70 | 10.80 | 11.25 | 0.00 | - | 5 | 5 | 19.84% |
| MS241115P00105000 | 2024-03-05 11:08AM EDT | 2024-11-15 | 16.00 | 13.65 | 13.95 | 0.00 | - | 46 | 56 | 29.23% |
| MS241220P00105000 | 2024-03-27 2:00PM EDT | 2024-12-20 | 14.90 | 14.35 | 15.00 | 0.00 | - | 6 | 6 | 30.54% |
| MS250117P00105000 | 2024-04-11 2:41PM EDT | 2025-01-17 | 20.00 | 12.15 | 12.45 | 0.00 | - | 2 | 63 | 20.28% |
| MS250620P00105000 | 2024-03-22 12:30PM EDT | 2025-06-20 | 17.25 | 17.30 | 19.50 | 0.00 | - | 10 | 24 | 34.07% |
| MS250919P00105000 | 2024-01-03 1:30PM EDT | 2025-09-19 | 18.35 | 19.55 | 21.30 | 0.00 | - | 1 | 16 | 34.85% |
| MS251219P00105000 | 2023-12-29 12:32PM EDT | 2025-12-19 | 18.40 | 20.75 | 21.40 | 0.00 | - | 1 | 1 | 32.27% |
| MS260116P00105000 | 2024-04-12 11:21AM EDT | 2026-01-16 | 23.60 | 15.60 | 16.85 | 0.00 | - | 2 | 3 | 22.32% |
© 2024 Yahoo. All rights reserved.