Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241018C00060000 | 2024-05-30 10:48AM EDT | 60.00 | 37.46 | 34.00 | 38.30 | 0.00 | - | 1 | 4 | 52.15% |
| MS241018C00065000 | 2024-04-11 3:16PM EDT | 65.00 | 22.87 | 33.20 | 35.60 | 0.00 | - | - | 1 | 77.33% |
| MS241018C00070000 | 2024-05-10 9:31AM EDT | 70.00 | 29.89 | 27.70 | 28.35 | 0.00 | - | 1 | 1 | 56.45% |
| MS241018C00075000 | 2024-01-30 2:13PM EDT | 75.00 | 16.00 | 14.15 | 14.30 | 0.00 | - | 6 | 16 | 0.00% |
| MS241018C00077500 | 2024-06-04 1:58PM EDT | 77.50 | 20.43 | 19.15 | 19.65 | 0.00 | - | 98 | 114 | 36.80% |
| MS241018C00080000 | 2024-06-04 1:02PM EDT | 80.00 | 18.14 | 16.95 | 17.25 | 0.00 | - | 48 | 89 | 33.68% |
| MS241018C00082500 | 2024-04-26 1:55PM EDT | 82.50 | 13.14 | 18.15 | 18.85 | 0.00 | - | 3 | 64 | 51.94% |
| MS241018C00085000 | 2024-05-03 1:35PM EDT | 85.00 | 12.35 | 14.95 | 15.60 | 0.00 | - | 10 | 306 | 44.78% |
| MS241018C00087500 | 2024-06-05 2:06PM EDT | 87.50 | 12.04 | 10.75 | 11.35 | 0.00 | - | 200 | 568 | 30.79% |
| MS241018C00090000 | 2024-05-22 1:35PM EDT | 90.00 | 13.98 | 9.10 | 9.50 | 0.00 | - | 5 | 535 | 29.36% |
| MS241018C00092500 | 2024-06-14 11:31AM EDT | 92.50 | 7.35 | 7.50 | 7.80 | -0.10 | -1.34% | 58 | 765 | 28.10% |
| MS241018C00095000 | 2024-06-14 11:05AM EDT | 95.00 | 5.93 | 6.05 | 6.15 | -0.17 | -2.79% | 363 | 3,645 | 26.43% |
| MS241018C00097500 | 2024-06-14 3:25PM EDT | 97.50 | 4.76 | 4.80 | 4.85 | +0.16 | +3.48% | 49 | 1,690 | 25.64% |
| MS241018C00100000 | 2024-06-14 11:57AM EDT | 100.00 | 3.65 | 3.70 | 3.80 | +0.10 | +2.82% | 2 | 1,412 | 25.22% |
| MS241018C00105000 | 2024-06-14 3:11PM EDT | 105.00 | 2.13 | 2.12 | 2.20 | +0.12 | +5.97% | 24 | 1,588 | 24.48% |
| MS241018C00110000 | 2024-06-14 2:28PM EDT | 110.00 | 1.13 | 1.15 | 1.21 | -0.16 | -12.40% | 21 | 402 | 24.09% |
| MS241018C00115000 | 2024-06-12 11:46AM EDT | 115.00 | 0.68 | 0.60 | 0.64 | 0.00 | - | 20 | 555 | 23.93% |
| MS241018C00120000 | 2024-05-29 9:35AM EDT | 120.00 | 0.54 | 0.29 | 0.37 | 0.00 | - | 30 | 102 | 24.51% |
| MS241018C00125000 | 2024-06-10 3:39PM EDT | 125.00 | 0.19 | 0.14 | 0.21 | 0.00 | - | 357 | 373 | 25.00% |
| MS241018C00130000 | 2024-05-14 3:32PM EDT | 130.00 | 0.31 | 0.06 | 0.10 | 0.00 | - | 2 | 11 | 24.81% |
| MS241018C00135000 | 2024-06-13 3:21PM EDT | 135.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 100 | 240 | 25.98% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241018P00045000 | 2024-05-09 10:28AM EDT | 45.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 8 | 30 | 57.62% |
| MS241018P00050000 | 2024-06-04 3:56PM EDT | 50.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 10 | 11 | 55.18% |
| MS241018P00055000 | 2024-04-30 10:44AM EDT | 55.00 | 0.18 | 0.01 | 0.22 | 0.00 | - | 1 | 6 | 49.02% |
| MS241018P00060000 | 2024-06-07 9:33AM EDT | 60.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 33 | 6,378 | 39.16% |
| MS241018P00065000 | 2024-06-14 12:03PM EDT | 65.00 | 0.20 | 0.18 | 0.21 | +0.02 | +11.11% | 2 | 118 | 35.55% |
| MS241018P00070000 | 2024-06-03 3:50PM EDT | 70.00 | 0.30 | 0.29 | 0.32 | 0.00 | - | 31 | 251 | 32.13% |
| MS241018P00075000 | 2024-06-10 9:52AM EDT | 75.00 | 0.50 | 0.46 | 0.53 | 0.00 | - | 2 | 146 | 29.32% |
| MS241018P00077500 | 2024-06-14 1:00PM EDT | 77.50 | 0.67 | 0.62 | 0.69 | -0.02 | -2.90% | 2,000 | 1,995 | 28.05% |
| MS241018P00080000 | 2024-06-11 3:41PM EDT | 80.00 | 0.87 | 0.86 | 0.94 | 0.00 | - | 4 | 1,161 | 27.20% |
| MS241018P00082500 | 2024-06-14 3:12PM EDT | 82.50 | 1.23 | 1.15 | 1.23 | +0.19 | +18.27% | 3 | 340 | 26.07% |
| MS241018P00085000 | 2024-06-14 2:11PM EDT | 85.00 | 1.73 | 1.56 | 1.65 | +0.30 | +20.98% | 2 | 1,206 | 25.28% |
| MS241018P00087500 | 2024-06-14 10:54AM EDT | 87.50 | 2.30 | 2.08 | 2.20 | +0.09 | +4.07% | 4 | 1,357 | 24.57% |
| MS241018P00090000 | 2024-06-14 1:59PM EDT | 90.00 | 3.00 | 2.76 | 2.86 | +0.13 | +4.53% | 2 | 1,504 | 23.72% |
| MS241018P00092500 | 2024-06-14 12:18PM EDT | 92.50 | 3.75 | 3.60 | 3.75 | 0.00 | - | 52 | 3,081 | 23.22% |
| MS241018P00095000 | 2024-06-14 1:00PM EDT | 95.00 | 4.79 | 4.65 | 4.80 | -0.06 | -1.24% | 1,001 | 2,580 | 22.63% |
| MS241018P00097500 | 2024-06-14 2:17PM EDT | 97.50 | 6.05 | 5.90 | 6.05 | 0.00 | - | 17 | 471 | 22.07% |
| MS241018P00100000 | 2024-06-13 2:45PM EDT | 100.00 | 7.58 | 7.10 | 7.80 | 0.00 | - | 9 | 3,409 | 22.93% |
| MS241018P00105000 | 2024-05-28 9:50AM EDT | 105.00 | 8.50 | 10.65 | 11.10 | 0.00 | - | 14 | 222 | 21.20% |
| MS241018P00110000 | 2024-05-14 3:26PM EDT | 110.00 | 12.01 | 15.15 | 15.55 | 0.00 | - | - | 10 | 22.99% |
© 2024 Yahoo. All rights reserved.