Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00085000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 13.49 | 11.45 | 14.75 | +1.39 | +11.49% | 50 | 196 | 116.26% |
| MS240524C00085000 | 2024-04-17 11:00AM EDT | 2024-05-24 | 6.52 | 11.50 | 13.70 | 0.00 | - | - | 20 | 55.57% |
| MS240531C00085000 | 2024-04-19 11:09AM EDT | 2024-05-31 | 6.83 | 12.55 | 14.80 | 0.00 | - | 120 | 120 | 67.97% |
| MS240621C00085000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 13.90 | 12.85 | 14.65 | +0.79 | +6.03% | 50 | 3,974 | 46.22% |
| MS240719C00085000 | 2024-05-09 3:01PM EDT | 2024-07-19 | 14.02 | 14.35 | 14.75 | 0.00 | - | 8 | 1,156 | 36.74% |
| MS240816C00085000 | 2024-05-07 2:18PM EDT | 2024-08-16 | 14.70 | 13.55 | 15.45 | +2.10 | +16.67% | 2 | 38 | 36.32% |
| MS240920C00085000 | 2024-05-10 11:46AM EDT | 2024-09-20 | 15.28 | 15.20 | 15.45 | +1.18 | +8.37% | 11 | 1,404 | 31.18% |
| MS241018C00085000 | 2024-05-03 1:35PM EDT | 2024-10-18 | 12.35 | 15.00 | 16.25 | 0.00 | - | 10 | 306 | 32.63% |
| MS241115C00085000 | 2024-05-07 11:28AM EDT | 2024-11-15 | 14.45 | 16.30 | 16.55 | 0.00 | - | 10 | 326 | 31.54% |
| MS241220C00085000 | 2024-05-01 2:35PM EDT | 2024-12-20 | 11.80 | 15.90 | 17.05 | 0.00 | - | 6 | 78 | 31.10% |
| MS250117C00085000 | 2024-05-10 3:23PM EDT | 2025-01-17 | 17.60 | 17.20 | 17.85 | +0.23 | +1.32% | 11 | 1,666 | 32.45% |
| MS250321C00085000 | 2024-04-29 3:07PM EDT | 2025-03-21 | 13.80 | 18.20 | 18.70 | 0.00 | - | 1 | 1 | 31.91% |
| MS250620C00085000 | 2024-05-09 2:42PM EDT | 2025-06-20 | 19.00 | 19.00 | 19.75 | 0.00 | - | 1 | 238 | 31.18% |
| MS250919C00085000 | 2024-05-07 1:51PM EDT | 2025-09-19 | 18.60 | 19.75 | 21.95 | 0.00 | - | 20 | 19 | 33.88% |
| MS251219C00085000 | 2024-05-09 3:31PM EDT | 2025-12-19 | 21.00 | 20.55 | 21.75 | 0.00 | - | 1 | 607 | 30.68% |
| MS260116C00085000 | 2024-05-09 3:51PM EDT | 2026-01-16 | 21.50 | 21.45 | 21.90 | 0.00 | - | 5 | 309 | 30.32% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00085000 | 2024-05-10 1:36PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.09 | +0.01 | +50.00% | 35 | 4,124 | 51.56% |
| MS240524P00085000 | 2024-05-08 2:01PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.04 | 0.00 | - | 2 | 132 | 35.16% |
| MS240531P00085000 | 2024-05-07 10:41AM EDT | 2024-05-31 | 0.06 | 0.04 | 0.06 | -0.05 | -45.45% | 1 | 1,253 | 30.57% |
| MS240607P00085000 | 2024-05-09 9:53AM EDT | 2024-06-07 | 0.12 | 0.06 | 0.08 | 0.00 | - | 1 | 8 | 27.74% |
| MS240614P00085000 | 2024-05-09 3:53PM EDT | 2024-06-14 | 0.12 | 0.07 | 0.13 | 0.00 | - | 1 | 1 | 27.05% |
| MS240621P00085000 | 2024-05-10 3:25PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.14 | -0.05 | -29.41% | 185 | 7,812 | 25.10% |
| MS240719P00085000 | 2024-05-10 12:07PM EDT | 2024-07-19 | 0.43 | 0.40 | 0.43 | -0.01 | -2.27% | 55 | 1,628 | 25.00% |
| MS240816P00085000 | 2024-05-10 10:42AM EDT | 2024-08-16 | 0.73 | 0.71 | 0.76 | -0.14 | -16.09% | 5 | 271 | 24.82% |
| MS240920P00085000 | 2024-05-10 1:33PM EDT | 2024-09-20 | 1.17 | 1.08 | 1.13 | 0.00 | - | 34 | 3,060 | 24.24% |
| MS241018P00085000 | 2024-05-10 11:37AM EDT | 2024-10-18 | 1.55 | 1.48 | 1.53 | -0.02 | -1.27% | 13 | 1,200 | 24.61% |
| MS241115P00085000 | 2024-05-10 1:34PM EDT | 2024-11-15 | 2.11 | 1.98 | 2.07 | -0.19 | -8.26% | 12 | 659 | 25.65% |
| MS241220P00085000 | 2024-05-09 1:42PM EDT | 2024-12-20 | 2.58 | 2.37 | 2.51 | 0.00 | - | 1 | 831 | 25.62% |
| MS250117P00085000 | 2024-05-09 11:32AM EDT | 2025-01-17 | 3.00 | 2.76 | 2.91 | 0.00 | - | 1 | 11,277 | 25.85% |
| MS250321P00085000 | 2024-05-10 10:54AM EDT | 2025-03-21 | 3.65 | 2.41 | 3.70 | -0.13 | -3.44% | 90 | 2,186 | 26.00% |
| MS250620P00085000 | 2024-05-09 10:34AM EDT | 2025-06-20 | 4.80 | 4.35 | 5.35 | 0.00 | - | 5 | 3,062 | 27.92% |
| MS250919P00085000 | 2024-05-01 11:48AM EDT | 2025-09-19 | 7.40 | 5.20 | 6.50 | 0.00 | - | 13 | 32 | 28.29% |
| MS251219P00085000 | 2024-05-01 3:29PM EDT | 2025-12-19 | 7.85 | 5.95 | 6.30 | 0.00 | - | 1 | 811 | 25.53% |
| MS260116P00085000 | 2024-05-06 11:28AM EDT | 2026-01-16 | 7.40 | 6.10 | 6.45 | 0.00 | - | 1 | 607 | 25.29% |
© 2024 Yahoo. All rights reserved.