Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00065000 | 2024-04-12 12:07PM EDT | 2024-05-17 | 21.80 | 27.45 | 30.20 | 0.00 | - | 32 | 32 | 65.23% |
| MS240621C00065000 | 2024-04-23 12:39PM EDT | 2024-06-21 | 28.50 | 27.40 | 30.25 | +4.14 | +17.00% | 6 | 197 | 78.56% |
| MS240719C00065000 | 2024-02-09 2:28PM EDT | 2024-07-19 | 22.30 | 22.80 | 24.25 | 0.00 | - | - | 1 | 0.00% |
| MS240920C00065000 | 2024-04-17 2:19PM EDT | 2024-09-20 | 25.63 | 28.65 | 29.65 | 0.00 | - | 3 | 32 | 42.68% |
| MS241018C00065000 | 2024-04-11 3:16PM EDT | 2024-10-18 | 22.87 | 28.85 | 29.80 | 0.00 | - | - | 1 | 40.81% |
| MS241115C00065000 | 2024-01-26 10:45AM EDT | 2024-11-15 | 24.30 | 23.25 | 23.80 | 0.00 | - | 3 | 3 | 0.00% |
| MS241220C00065000 | 2024-04-17 2:19PM EDT | 2024-12-20 | 26.23 | 29.20 | 30.10 | 0.00 | - | 2 | 6 | 37.65% |
| MS250117C00065000 | 2024-04-09 1:24PM EDT | 2025-01-17 | 29.19 | 29.40 | 30.40 | -1.63 | -5.29% | 1 | 46 | 37.87% |
| MS250620C00065000 | 2024-03-08 4:36PM EDT | 2025-06-20 | 25.49 | 28.25 | 31.55 | 0.00 | - | 25 | 9 | 36.11% |
| MS250919C00065000 | 2024-04-11 3:16PM EDT | 2025-09-19 | 25.40 | 30.10 | 32.45 | 0.00 | - | 6 | 7 | 36.46% |
| MS251219C00065000 | 2024-03-04 4:56PM EDT | 2025-12-19 | 28.36 | 30.70 | 31.35 | 0.00 | - | 15 | 27 | 29.38% |
| MS260116C00065000 | 2024-04-16 11:43AM EDT | 2026-01-16 | 29.00 | 29.35 | 33.75 | 0.00 | - | 1 | 95 | 37.31% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00065000 | 2024-04-15 9:33AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 13 | 75.78% |
| MS240517P00065000 | 2024-04-22 12:06PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 21 | 608 | 57.81% |
| MS240524P00065000 | 2024-04-12 12:27PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.14 | 0.00 | - | 2 | 2 | 58.01% |
| MS240621P00065000 | 2024-04-22 3:45PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.08 | 0.00 | - | 11 | 3,819 | 42.77% |
| MS240719P00065000 | 2024-04-22 3:53PM EDT | 2024-07-19 | 0.15 | 0.09 | 0.13 | 0.00 | - | 1 | 698 | 37.99% |
| MS240816P00065000 | 2024-04-22 3:53PM EDT | 2024-08-16 | 0.24 | 0.15 | 0.22 | 0.00 | - | 1 | 9 | 36.08% |
| MS240920P00065000 | 2024-04-19 10:35AM EDT | 2024-09-20 | 0.37 | 0.25 | 0.30 | 0.00 | - | 3 | 9,513 | 33.50% |
| MS241018P00065000 | 2024-04-18 11:03AM EDT | 2024-10-18 | 0.55 | 0.39 | 0.42 | 0.00 | - | 60 | 116 | 32.91% |
| MS241115P00065000 | 2024-04-22 10:04AM EDT | 2024-11-15 | 0.70 | 0.55 | 0.63 | 0.00 | - | 72 | 277 | 33.47% |
| MS241220P00065000 | 2024-04-22 10:06AM EDT | 2024-12-20 | 0.89 | 0.73 | 0.77 | 0.00 | - | 70 | 131 | 32.47% |
| MS250117P00065000 | 2024-04-23 10:21AM EDT | 2025-01-17 | 1.02 | 0.89 | 1.01 | -0.05 | -4.67% | 36 | 6,710 | 32.96% |
| MS250321P00065000 | 2024-04-23 9:44AM EDT | 2025-03-21 | 1.36 | 1.10 | 1.44 | -0.59 | -30.26% | 5 | 8 | 32.80% |
| MS250620P00065000 | 2024-04-22 3:49PM EDT | 2025-06-20 | 2.05 | 0.93 | 2.32 | 0.00 | - | 45 | 1,940 | 33.85% |
| MS250919P00065000 | 2024-04-16 2:01PM EDT | 2025-09-19 | 3.10 | 1.44 | 2.63 | 0.00 | - | 27 | 120 | 32.09% |
| MS251219P00065000 | 2024-04-23 12:04PM EDT | 2025-12-19 | 2.90 | 2.81 | 3.15 | -0.15 | -4.92% | 2 | 865 | 31.62% |
| MS260116P00065000 | 2024-04-12 12:44PM EDT | 2026-01-16 | 4.35 | 2.61 | 4.20 | 0.00 | - | 174 | 1,693 | 34.67% |
© 2024 Yahoo. All rights reserved.