Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-Market:
Strike:95.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426C00095000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,198 | 2,827 | 12.50% |
| MS240503C00095000 | 2024-04-25 3:53PM EDT | 2024-05-03 | 0.23 | 0.00 | 0.00 | 0.00 | - | 411 | 837 | 6.25% |
| MS240510C00095000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.49 | 0.00 | 0.00 | 0.00 | - | 103 | 141 | 3.13% |
| MS240517C00095000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 0.77 | 0.00 | 0.00 | 0.00 | - | 224 | 9,167 | 3.13% |
| MS240524C00095000 | 2024-04-25 3:36PM EDT | 2024-05-24 | 1.05 | 0.00 | 0.00 | 0.00 | - | 13 | 122 | 3.13% |
| MS240531C00095000 | 2024-04-25 10:10AM EDT | 2024-05-31 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 1.56% |
| MS240621C00095000 | 2024-04-25 3:31PM EDT | 2024-06-21 | 2.04 | 0.00 | 0.00 | 0.00 | - | 702 | 15,436 | 1.56% |
| MS240719C00095000 | 2024-04-25 3:00PM EDT | 2024-07-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 64 | 6,531 | 1.56% |
| MS240816C00095000 | 2024-04-25 12:30PM EDT | 2024-08-16 | 3.56 | 0.00 | 0.00 | 0.00 | - | 3 | 520 | 1.56% |
| MS240920C00095000 | 2024-04-25 2:56PM EDT | 2024-09-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 150 | 3,010 | 0.78% |
| MS241018C00095000 | 2024-04-24 3:50PM EDT | 2024-10-18 | 6.05 | 0.00 | 0.00 | 0.00 | - | 26 | 1,037 | 0.78% |
| MS241115C00095000 | 2024-04-24 11:02AM EDT | 2024-11-15 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,248 | 0.78% |
| MS241220C00095000 | 2024-04-22 10:10AM EDT | 2024-12-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 4 | 499 | 0.78% |
| MS250117C00095000 | 2024-04-25 12:03PM EDT | 2025-01-17 | 7.25 | 0.00 | 0.00 | 0.00 | - | 37 | 6,250 | 0.78% |
| MS250321C00095000 | 2024-04-24 1:25PM EDT | 2025-03-21 | 8.90 | 0.00 | 0.00 | 0.00 | - | 203 | 130 | 0.78% |
| MS250620C00095000 | 2024-04-23 9:40AM EDT | 2025-06-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 513 | 0.78% |
| MS250919C00095000 | 2024-04-18 11:06AM EDT | 2025-09-19 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.78% |
| MS251219C00095000 | 2024-04-24 9:32AM EDT | 2025-12-19 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 883 | 0.39% |
| MS260116C00095000 | 2024-04-17 3:54PM EDT | 2026-01-16 | 11.15 | 0.00 | 0.00 | 0.00 | - | 44 | 2,335 | 0.39% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426P00095000 | 2024-04-25 12:51PM EDT | 2024-04-26 | 2.84 | 0.00 | 0.00 | 0.00 | - | 18 | 38 | 0.00% |
| MS240503P00095000 | 2024-04-24 2:07PM EDT | 2024-05-03 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| MS240510P00095000 | 2024-04-17 9:39AM EDT | 2024-05-10 | 5.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MS240517P00095000 | 2024-04-25 10:59AM EDT | 2024-05-17 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 410 | 0.00% |
| MS240621P00095000 | 2024-04-25 3:13PM EDT | 2024-06-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 1,139 | 0.00% |
| MS240719P00095000 | 2024-04-25 1:53PM EDT | 2024-07-19 | 5.35 | 0.00 | 0.00 | 0.00 | - | 244 | 1,200 | 0.00% |
| MS240816P00095000 | 2024-04-25 2:28PM EDT | 2024-08-16 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
| MS240920P00095000 | 2024-04-25 1:53PM EDT | 2024-09-20 | 6.67 | 0.00 | 0.00 | 0.00 | - | 7 | 548 | 0.00% |
| MS241018P00095000 | 2024-04-24 9:44AM EDT | 2024-10-18 | 6.65 | 0.00 | 0.00 | 0.00 | - | 13 | 917 | 0.00% |
| MS241115P00095000 | 2024-04-22 3:22PM EDT | 2024-11-15 | 8.23 | 0.00 | 0.00 | 0.00 | - | 36 | 896 | 0.00% |
| MS241220P00095000 | 2024-04-23 2:12PM EDT | 2024-12-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| MS250117P00095000 | 2024-04-25 10:21AM EDT | 2025-01-17 | 9.15 | 0.00 | 0.00 | 0.00 | - | 17 | 3,700 | 0.00% |
| MS250321P00095000 | 2024-04-25 10:20AM EDT | 2025-03-21 | 9.90 | 0.00 | 0.00 | 0.00 | - | 72 | 71 | 0.00% |
| MS250620P00095000 | 2024-04-24 2:32PM EDT | 2025-06-20 | 10.35 | 0.00 | 0.00 | 0.00 | - | 3 | 482 | 0.00% |
| MS250919P00095000 | 2024-02-20 12:17PM EDT | 2025-09-19 | 14.90 | 10.85 | 11.40 | 0.00 | - | 1 | 77 | 22.96% |
| MS251219P00095000 | 2024-03-25 2:01PM EDT | 2025-12-19 | 13.05 | 11.65 | 12.00 | 0.00 | - | 125 | 149 | 22.43% |
| MS260116P00095000 | 2024-04-09 2:21PM EDT | 2026-01-16 | 12.40 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 0.00% |
© 2024 Yahoo. All rights reserved.