Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:70.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00070000 | 2024-05-09 11:09AM EDT | 2024-05-17 | 27.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS240621C00070000 | 2024-05-09 3:52PM EDT | 2024-06-21 | 28.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240719C00070000 | 2024-04-29 11:08AM EDT | 2024-07-19 | 23.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240816C00070000 | 2024-04-30 9:45AM EDT | 2024-08-16 | 22.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS240920C00070000 | 2024-05-08 10:35AM EDT | 2024-09-20 | 26.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS241018C00070000 | 2024-04-23 1:49PM EDT | 2024-10-18 | 24.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS241115C00070000 | 2024-01-26 10:45AM EDT | 2024-11-15 | 20.05 | 18.80 | 19.25 | 0.00 | - | 6 | 6 | 0.00% |
| MS250117C00070000 | 2024-05-07 3:50PM EDT | 2025-01-17 | 27.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS250620C00070000 | 2024-03-22 12:28PM EDT | 2025-06-20 | 25.10 | 23.80 | 24.60 | 0.00 | - | 3 | 41 | 0.00% |
| MS250919C00070000 | 2023-10-19 10:52AM EDT | 2025-09-19 | 13.76 | 16.80 | 17.85 | 0.00 | - | 1 | 1 | 0.00% |
| MS251219C00070000 | 2024-04-23 3:16PM EDT | 2025-12-19 | 27.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MS260116C00070000 | 2024-05-09 3:32PM EDT | 2026-01-16 | 32.17 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00070000 | 2024-04-24 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MS240517P00070000 | 2024-05-06 3:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MS240607P00070000 | 2024-05-02 2:03PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MS240621P00070000 | 2024-05-06 12:12PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MS240719P00070000 | 2024-05-08 1:44PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MS240816P00070000 | 2024-05-07 10:42AM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MS240920P00070000 | 2024-05-06 2:42PM EDT | 2024-09-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MS241018P00070000 | 2024-05-07 1:16PM EDT | 2024-10-18 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MS241115P00070000 | 2024-05-06 10:14AM EDT | 2024-11-15 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MS241220P00070000 | 2024-05-09 2:31PM EDT | 2024-12-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MS250117P00070000 | 2024-05-09 1:03PM EDT | 2025-01-17 | 0.90 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| MS250321P00070000 | 2024-05-09 12:47PM EDT | 2025-03-21 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MS250620P00070000 | 2024-04-16 3:53PM EDT | 2025-06-20 | 3.38 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| MS250919P00070000 | 2024-04-22 11:14AM EDT | 2025-09-19 | 3.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MS251219P00070000 | 2024-05-09 11:52AM EDT | 2025-12-19 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MS260116P00070000 | 2024-05-09 11:52AM EDT | 2026-01-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.