Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240816C00070000 | 2024-04-30 9:45AM EDT | 70.00 | 22.60 | 26.05 | 30.40 | 0.00 | - | 3 | 4 | 75.83% |
| MS240816C00075000 | 2024-05-10 12:37PM EDT | 75.00 | 23.85 | 21.10 | 25.80 | 0.00 | - | 1 | 3 | 68.41% |
| MS240816C00080000 | 2024-05-07 11:04AM EDT | 80.00 | 17.05 | 16.50 | 21.00 | 0.00 | - | 6 | 32 | 58.94% |
| MS240816C00082500 | 2024-04-16 11:26AM EDT | 82.50 | 10.40 | 18.65 | 20.45 | 0.00 | - | 1 | 30 | 61.33% |
| MS240816C00085000 | 2024-05-13 9:33AM EDT | 85.00 | 15.27 | 13.85 | 15.45 | 0.00 | - | 2 | 40 | 43.74% |
| MS240816C00087500 | 2024-05-16 10:45AM EDT | 87.50 | 14.00 | 11.65 | 12.10 | 0.00 | - | 1 | 93 | 32.06% |
| MS240816C00090000 | 2024-05-29 12:31PM EDT | 90.00 | 9.47 | 9.60 | 9.90 | 0.00 | - | 1 | 87 | 29.31% |
| MS240816C00092500 | 2024-05-31 11:33AM EDT | 92.50 | 7.13 | 7.55 | 7.95 | -0.52 | -6.80% | 1 | 173 | 27.64% |
| MS240816C00095000 | 2024-05-30 1:01PM EDT | 95.00 | 5.50 | 5.95 | 6.15 | -0.10 | -1.79% | 6 | 561 | 26.00% |
| MS240816C00097500 | 2024-05-31 11:38AM EDT | 97.50 | 3.95 | 4.45 | 4.60 | -0.05 | -1.25% | 1 | 939 | 24.74% |
| MS240816C00100000 | 2024-05-31 10:44AM EDT | 100.00 | 2.94 | 3.20 | 3.35 | +0.07 | +2.44% | 4 | 2,212 | 23.98% |
| MS240816C00105000 | 2024-05-31 10:28AM EDT | 105.00 | 1.36 | 1.52 | 1.60 | -0.02 | -1.45% | 1 | 963 | 22.91% |
| MS240816C00110000 | 2024-05-29 10:44AM EDT | 110.00 | 0.70 | 0.66 | 0.74 | 0.00 | - | 3 | 693 | 23.02% |
| MS240816C00115000 | 2024-05-24 11:04AM EDT | 115.00 | 0.48 | 0.27 | 0.34 | 0.00 | - | 3 | 40 | 23.54% |
| MS240816C00120000 | 2024-05-28 12:56PM EDT | 120.00 | 0.21 | 0.11 | 0.14 | 0.00 | - | 1 | 85 | 23.73% |
| MS240816C00125000 | 2024-05-15 1:09PM EDT | 125.00 | 0.16 | 0.05 | 0.07 | 0.00 | - | 2 | 62 | 24.81% |
| MS240816C00140000 | 2024-05-21 11:18AM EDT | 140.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | - | 28 | 39.75% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240816P00065000 | 2024-05-30 10:07AM EDT | 65.00 | 0.08 | 0.05 | 0.09 | -0.01 | -11.11% | 1 | 286 | 41.80% |
| MS240816P00070000 | 2024-05-28 12:56PM EDT | 70.00 | 0.11 | 0.10 | 0.14 | 0.00 | - | 1 | 50 | 37.50% |
| MS240816P00075000 | 2024-05-30 12:09PM EDT | 75.00 | 0.22 | 0.17 | 0.21 | 0.00 | - | 2 | 62 | 33.06% |
| MS240816P00080000 | 2024-05-30 12:09PM EDT | 80.00 | 0.36 | 0.30 | 0.35 | -0.03 | -7.69% | 4 | 1,981 | 29.27% |
| MS240816P00082500 | 2024-05-30 9:46AM EDT | 82.50 | 0.50 | 0.42 | 0.48 | 0.00 | - | 15 | 507 | 27.76% |
| MS240816P00085000 | 2024-05-31 12:18PM EDT | 85.00 | 0.77 | 0.59 | 0.66 | +0.07 | +10.00% | 21 | 277 | 26.27% |
| MS240816P00087500 | 2024-05-31 3:03PM EDT | 87.50 | 1.04 | 0.86 | 0.93 | -0.02 | -1.89% | 20 | 1,625 | 25.00% |
| MS240816P00090000 | 2024-05-31 2:31PM EDT | 90.00 | 1.46 | 1.26 | 1.34 | 0.00 | - | 40 | 557 | 24.02% |
| MS240816P00092500 | 2024-05-31 11:49AM EDT | 92.50 | 2.08 | 1.85 | 1.92 | -0.07 | -3.26% | 89 | 347 | 23.19% |
| MS240816P00095000 | 2024-05-31 1:11PM EDT | 95.00 | 2.92 | 2.65 | 2.72 | -0.08 | -2.67% | 12 | 304 | 22.55% |
| MS240816P00097500 | 2024-05-31 3:50PM EDT | 97.50 | 4.00 | 3.65 | 3.80 | -0.25 | -5.88% | 16 | 378 | 22.18% |
| MS240816P00100000 | 2024-05-31 3:54PM EDT | 100.00 | 5.20 | 4.90 | 5.05 | -0.50 | -8.77% | 94 | 1,147 | 21.39% |
| MS240816P00105000 | 2024-05-29 3:14PM EDT | 105.00 | 8.77 | 8.20 | 8.65 | 0.00 | - | 2 | 406 | 22.18% |
| MS240816P00110000 | 2024-05-28 2:17PM EDT | 110.00 | 11.83 | 12.10 | 12.90 | 0.00 | - | 1 | 78 | 23.04% |
| MS240816P00115000 | 2024-05-21 1:13PM EDT | 115.00 | 13.75 | 16.00 | 19.50 | 0.00 | - | - | 1 | 42.35% |
© 2024 Yahoo. All rights reserved.