Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503C00070000 | 2024-04-11 2:09PM EDT | 70.00 | 21.20 | 20.80 | 24.00 | 0.00 | - | - | 0 | 340.23% |
| MS240503C00075000 | 2024-04-26 1:54PM EDT | 75.00 | 17.90 | 15.85 | 19.00 | 0.00 | - | 45 | 0 | 277.83% |
| MS240503C00078000 | 2024-05-01 2:34PM EDT | 78.00 | 13.75 | 12.65 | 15.95 | 0.00 | - | 28 | 28 | 237.99% |
| MS240503C00079000 | 2024-04-29 11:13AM EDT | 79.00 | 13.65 | 11.60 | 15.00 | 0.00 | - | 1 | 1 | 229.10% |
| MS240503C00080000 | 2024-04-26 1:54PM EDT | 80.00 | 12.90 | 10.70 | 14.00 | 0.00 | - | 45 | 0 | 216.89% |
| MS240503C00081000 | 2024-04-22 3:00PM EDT | 81.00 | 11.20 | 9.80 | 13.00 | 0.00 | - | - | 0 | 204.79% |
| MS240503C00082000 | 2024-04-26 1:54PM EDT | 82.00 | 10.95 | 9.05 | 12.00 | 0.00 | - | 45 | 3 | 192.68% |
| MS240503C00083000 | 2024-04-16 9:31AM EDT | 83.00 | 7.50 | 7.65 | 11.00 | 0.00 | - | - | 0 | 180.47% |
| MS240503C00084000 | 2024-04-26 1:54PM EDT | 84.00 | 8.75 | 6.60 | 9.95 | 0.00 | - | 26 | 0 | 165.63% |
| MS240503C00085000 | 2024-04-26 3:25PM EDT | 85.00 | 7.90 | 5.65 | 9.00 | 0.00 | - | 177 | 0 | 155.96% |
| MS240503C00086000 | 2024-05-02 1:52PM EDT | 86.00 | 6.92 | 6.25 | 8.65 | +1.83 | +35.95% | 60 | 62 | 115.04% |
| MS240503C00087000 | 2024-05-02 9:56AM EDT | 87.00 | 4.90 | 3.85 | 7.00 | -1.15 | -19.01% | 1 | 2 | 130.76% |
| MS240503C00088000 | 2024-04-29 11:41AM EDT | 88.00 | 4.60 | 2.83 | 6.70 | 0.00 | - | 10 | 10 | 148.05% |
| MS240503C00089000 | 2024-05-01 2:54PM EDT | 89.00 | 3.41 | 1.60 | 5.55 | 0.00 | - | 15 | 15 | 127.54% |
| MS240503C00090000 | 2024-05-01 3:35PM EDT | 90.00 | 2.00 | 2.15 | 4.00 | 0.00 | - | 124 | 151 | 50.39% |
| MS240503C00091000 | 2024-05-02 3:18PM EDT | 91.00 | 1.69 | 0.21 | 3.90 | +0.61 | +56.48% | 22 | 290 | 110.79% |
| MS240503C00092000 | 2024-05-02 3:47PM EDT | 92.00 | 0.94 | 0.98 | 1.01 | +0.29 | +44.62% | 364 | 1,349 | 23.19% |
| MS240503C00093000 | 2024-05-02 3:58PM EDT | 93.00 | 0.44 | 0.43 | 0.46 | +0.20 | +83.33% | 1,758 | 2,282 | 22.56% |
| MS240503C00094000 | 2024-05-02 3:58PM EDT | 94.00 | 0.15 | 0.14 | 0.17 | +0.05 | +50.00% | 368 | 2,252 | 22.75% |
| MS240503C00095000 | 2024-05-02 2:27PM EDT | 95.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 82 | 1,065 | 24.02% |
| MS240503C00096000 | 2024-05-02 12:47PM EDT | 96.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 75 | 282 | 27.34% |
| MS240503C00097000 | 2024-05-02 11:54AM EDT | 97.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 11 | 314 | 52.83% |
| MS240503C00098000 | 2024-05-02 12:52PM EDT | 98.00 | 1.27 | 0.00 | 1.27 | +1.26 | +100.80% | 1 | 257 | 86.33% |
| MS240503C00099000 | 2024-05-01 2:38PM EDT | 99.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 171 | 117.29% |
| MS240503C00100000 | 2024-05-01 9:31AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 1 | 309 | 48.44% |
| MS240503C00101000 | 2024-04-29 9:43AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 48.44% |
| MS240503C00102000 | 2024-04-18 9:52AM EDT | 102.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 133 | 145.51% |
| MS240503C00104000 | 2024-05-01 9:40AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 166 | 59.38% |
| MS240503C00105000 | 2024-04-29 9:44AM EDT | 105.00 | 0.08 | 0.00 | 1.27 | +0.07 | +700.00% | 100 | 144 | 144.92% |
| MS240503C00115000 | 2024-04-22 1:40PM EDT | 115.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 20 | 20 | 244.92% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503P00075000 | 2024-04-30 1:58PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 103.13% |
| MS240503P00076000 | 2024-04-18 3:58PM EDT | 76.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 1 | 245.51% |
| MS240503P00077000 | 2024-04-25 10:18AM EDT | 77.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 4 | 5 | 233.98% |
| MS240503P00078000 | 2024-04-26 11:18AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 286 | 84.38% |
| MS240503P00079000 | 2024-04-26 1:34PM EDT | 79.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1,053 | 1,275 | 210.74% |
| MS240503P00080000 | 2024-05-01 9:42AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 752 | 73.44% |
| MS240503P00081000 | 2024-05-01 10:44AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 28 | 68.75% |
| MS240503P00082000 | 2024-04-29 12:39PM EDT | 82.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 79 | 715 | 94.53% |
| MS240503P00083000 | 2024-05-01 2:13PM EDT | 83.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 690 | 864 | 60.94% |
| MS240503P00084000 | 2024-05-01 11:59AM EDT | 84.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 316 | 50.00% |
| MS240503P00085000 | 2024-04-30 2:02PM EDT | 85.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 235 | 53.91% |
| MS240503P00086000 | 2024-05-01 2:45PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 195 | 43.75% |
| MS240503P00087000 | 2024-05-02 12:56PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 345 | 418 | 37.50% |
| MS240503P00088000 | 2024-05-02 3:09PM EDT | 88.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 154 | 751 | 37.11% |
| MS240503P00089000 | 2024-05-02 3:44PM EDT | 89.00 | 0.02 | 0.02 | 0.04 | -0.09 | -81.82% | 456 | 1,627 | 32.03% |
| MS240503P00090000 | 2024-05-02 3:54PM EDT | 90.00 | 0.06 | 0.04 | 0.06 | -0.14 | -70.00% | 806 | 1,481 | 26.95% |
| MS240503P00091000 | 2024-05-02 3:48PM EDT | 91.00 | 0.12 | 0.09 | 0.13 | -0.42 | -77.78% | 856 | 1,339 | 23.83% |
| MS240503P00092000 | 2024-05-02 3:52PM EDT | 92.00 | 0.33 | 0.32 | 0.34 | -0.70 | -67.96% | 198 | 603 | 22.36% |
| MS240503P00093000 | 2024-05-02 12:37PM EDT | 93.00 | 0.96 | 0.76 | 0.80 | -0.39 | -28.89% | 9 | 779 | 22.22% |
| MS240503P00094000 | 2024-05-01 2:33PM EDT | 94.00 | 2.57 | 0.24 | 2.47 | 0.00 | - | 11 | 40 | 62.11% |
| MS240503P00095000 | 2024-05-01 10:19AM EDT | 95.00 | 4.08 | 0.53 | 4.20 | 0.00 | - | 3 | 8 | 103.71% |
| MS240503P00096000 | 2024-04-24 11:32AM EDT | 96.00 | 3.60 | 1.41 | 4.75 | 0.00 | - | 1 | 2 | 99.02% |
| MS240503P00098000 | 2024-04-29 10:48AM EDT | 98.00 | 5.52 | 3.50 | 6.90 | 0.00 | - | 1 | 0 | 128.42% |
| MS240503P00100000 | 2024-05-01 3:56PM EDT | 100.00 | 8.80 | 5.40 | 8.95 | 0.00 | - | 3 | 1 | 151.86% |
| MS240503P00104000 | 2024-04-24 10:31AM EDT | 104.00 | 11.40 | 9.35 | 13.00 | 0.00 | - | - | 0 | 192.68% |
© 2024 Yahoo. All rights reserved.