Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241115C00060000 | 2024-01-26 11:51AM EDT | 60.00 | 28.90 | 27.40 | 28.20 | 0.00 | - | 3 | 2 | 0.00% |
| MS241115C00065000 | 2024-01-26 10:45AM EDT | 65.00 | 24.30 | 23.25 | 23.80 | 0.00 | - | 3 | 3 | 0.00% |
| MS241115C00070000 | 2024-01-26 10:45AM EDT | 70.00 | 20.05 | 18.80 | 19.25 | 0.00 | - | 6 | 6 | 0.00% |
| MS241115C00075000 | 2024-05-09 11:20AM EDT | 75.00 | 23.75 | 22.45 | 24.70 | 0.00 | - | 1 | 1 | 38.98% |
| MS241115C00077500 | 2024-04-18 10:45AM EDT | 77.50 | 16.15 | 23.15 | 24.85 | 0.00 | - | 2 | 48 | 51.23% |
| MS241115C00080000 | 2024-05-01 3:16PM EDT | 80.00 | 15.60 | 19.55 | 20.20 | 0.00 | - | 1 | 25 | 35.29% |
| MS241115C00082500 | 2024-04-26 2:20PM EDT | 82.50 | 13.55 | 18.50 | 18.90 | 0.00 | - | 1 | 78 | 38.22% |
| MS241115C00085000 | 2024-05-07 11:28AM EDT | 85.00 | 14.45 | 15.35 | 16.00 | 0.00 | - | 1 | 326 | 32.41% |
| MS241115C00087500 | 2024-05-15 12:26PM EDT | 87.50 | 16.12 | 13.45 | 14.00 | 0.00 | - | 1 | 689 | 31.01% |
| MS241115C00090000 | 2024-05-31 11:54AM EDT | 90.00 | 10.93 | 11.65 | 12.05 | +0.04 | +0.37% | 1 | 982 | 29.51% |
| MS241115C00092500 | 2024-05-24 11:00AM EDT | 92.50 | 11.40 | 9.95 | 10.40 | 0.00 | - | 3 | 346 | 28.88% |
| MS241115C00095000 | 2024-05-31 11:54AM EDT | 95.00 | 7.73 | 8.35 | 8.75 | -0.12 | -1.53% | 1 | 1,364 | 27.78% |
| MS241115C00097500 | 2024-05-30 11:52AM EDT | 97.50 | 6.45 | 6.90 | 7.20 | 0.00 | - | 14 | 3,037 | 26.62% |
| MS241115C00100000 | 2024-05-30 11:53AM EDT | 100.00 | 5.30 | 4.75 | 5.85 | 0.00 | - | 1 | 320 | 25.71% |
| MS241115C00105000 | 2024-05-31 3:50PM EDT | 105.00 | 3.60 | 3.65 | 3.80 | +0.15 | +4.35% | 165 | 479 | 24.76% |
| MS241115C00110000 | 2024-05-31 12:31PM EDT | 110.00 | 2.01 | 2.09 | 2.40 | -0.09 | -4.29% | 7 | 557 | 24.32% |
| MS241115C00115000 | 2024-05-31 10:39AM EDT | 115.00 | 1.26 | 1.38 | 1.47 | -0.46 | -26.74% | 5 | 600 | 24.07% |
| MS241115C00120000 | 2024-05-29 11:53AM EDT | 120.00 | 0.84 | 0.81 | 0.90 | 0.00 | - | 154 | 886 | 24.12% |
| MS241115C00125000 | 2024-04-23 11:49AM EDT | 125.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 6.25% |
| MS241115C00130000 | 2024-04-11 2:09PM EDT | 130.00 | 0.32 | 0.42 | 0.46 | 0.00 | - | 1 | 51 | 26.12% |
| MS241115C00140000 | 2024-04-15 1:17PM EDT | 140.00 | 0.14 | 0.21 | 0.25 | 0.00 | - | - | 12 | 27.93% |
| MS241115C00145000 | 2024-05-14 11:46AM EDT | 145.00 | 0.15 | 0.04 | 0.09 | 0.00 | - | - | 1 | 25.88% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241115P00045000 | 2024-04-11 3:09PM EDT | 45.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 8 | 24 | 54.20% |
| MS241115P00050000 | 2024-04-30 10:44AM EDT | 50.00 | 0.17 | 0.01 | 0.21 | 0.00 | - | 1 | 18 | 50.00% |
| MS241115P00055000 | 2024-02-14 1:05PM EDT | 55.00 | 0.69 | 0.44 | 0.48 | 0.00 | - | 1 | 2 | 50.15% |
| MS241115P00060000 | 2024-05-21 2:35PM EDT | 60.00 | 0.14 | 0.15 | 0.20 | 0.00 | - | 3 | 55 | 37.45% |
| MS241115P00065000 | 2024-05-10 12:14PM EDT | 65.00 | 0.34 | 0.24 | 0.29 | 0.00 | - | 3 | 276 | 34.23% |
| MS241115P00070000 | 2024-05-06 10:14AM EDT | 70.00 | 0.69 | 0.41 | 0.47 | 0.00 | - | 5 | 507 | 31.91% |
| MS241115P00075000 | 2024-05-15 10:21AM EDT | 75.00 | 0.62 | 0.66 | 0.73 | 0.00 | - | 4 | 303 | 29.48% |
| MS241115P00077500 | 2024-05-28 11:07AM EDT | 77.50 | 0.83 | 0.82 | 0.91 | 0.00 | - | 6 | 224 | 28.32% |
| MS241115P00080000 | 2024-05-30 12:18PM EDT | 80.00 | 1.26 | 1.10 | 1.18 | 0.00 | - | 1 | 144 | 27.53% |
| MS241115P00082500 | 2024-05-30 11:38AM EDT | 82.50 | 1.57 | 1.42 | 1.50 | 0.00 | - | 5 | 632 | 26.64% |
| MS241115P00085000 | 2024-05-30 11:38AM EDT | 85.00 | 2.01 | 1.78 | 2.11 | 0.00 | - | 3 | 661 | 26.95% |
| MS241115P00087500 | 2024-05-31 10:56AM EDT | 87.50 | 2.62 | 2.32 | 2.43 | +0.07 | +2.75% | 2 | 231 | 25.16% |
| MS241115P00090000 | 2024-05-31 3:06PM EDT | 90.00 | 3.25 | 2.94 | 3.10 | +0.46 | +16.49% | 13 | 968 | 24.65% |
| MS241115P00092500 | 2024-05-31 3:51PM EDT | 92.50 | 4.00 | 3.70 | 3.85 | -0.15 | -3.61% | 164 | 1,047 | 23.93% |
| MS241115P00095000 | 2024-05-31 11:54AM EDT | 95.00 | 5.20 | 4.60 | 4.75 | +0.18 | +3.59% | 1 | 980 | 23.27% |
| MS241115P00097500 | 2024-05-31 12:12PM EDT | 97.50 | 6.40 | 5.65 | 5.80 | +0.15 | +2.40% | 3 | 284 | 22.61% |
| MS241115P00100000 | 2024-05-31 11:54AM EDT | 100.00 | 7.40 | 6.85 | 7.05 | -0.05 | -0.67% | 4 | 424 | 22.10% |
| MS241115P00105000 | 2024-05-22 11:25AM EDT | 105.00 | 8.25 | 9.55 | 10.30 | 0.00 | - | 1 | 184 | 22.12% |
© 2024 Yahoo. All rights reserved.