Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240614C00086000 | 2024-06-13 3:04PM EDT | 86.00 | 9.25 | 7.55 | 11.30 | 0.00 | - | 40 | 40 | 108.59% |
| MS240614C00087000 | 2024-06-13 10:56AM EDT | 87.00 | 8.15 | 6.75 | 8.95 | 0.00 | - | 4 | 0 | 166.21% |
| MS240614C00088000 | 2024-06-12 10:09AM EDT | 88.00 | 8.96 | 6.60 | 8.85 | 0.00 | - | 1 | 3 | 130.66% |
| MS240614C00090000 | 2024-05-29 3:27PM EDT | 90.00 | 7.85 | 4.55 | 7.15 | 0.00 | - | 11 | 13 | 114.45% |
| MS240614C00091000 | 2024-06-11 3:11PM EDT | 91.00 | 4.82 | 2.84 | 5.15 | 0.00 | - | 1 | 5 | 121.39% |
| MS240614C00092000 | 2024-06-12 11:19AM EDT | 92.00 | 3.34 | 2.94 | 4.25 | -1.22 | -26.75% | 1 | 1 | 65.04% |
| MS240614C00093000 | 2024-06-14 1:58PM EDT | 93.00 | 1.90 | 0.41 | 4.00 | +0.25 | +15.15% | 4 | 18 | 135.16% |
| MS240614C00094000 | 2024-06-14 2:06PM EDT | 94.00 | 0.97 | 1.18 | 1.49 | -0.53 | -35.33% | 8 | 25 | 29.10% |
| MS240614C00095000 | 2024-06-14 3:39PM EDT | 95.00 | 0.42 | 0.45 | 0.51 | -0.20 | -32.26% | 1,389 | 435 | 15.04% |
| MS240614C00096000 | 2024-06-14 2:50PM EDT | 96.00 | 0.02 | 0.00 | 0.01 | -0.17 | -89.47% | 135 | 1,365 | 8.20% |
| MS240614C00097000 | 2024-06-14 3:25PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 73 | 2,055 | 17.19% |
| MS240614C00098000 | 2024-06-14 3:35PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 72 | 1,527 | 25.78% |
| MS240614C00099000 | 2024-06-14 3:14PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,273 | 33.59% |
| MS240614C00100000 | 2024-06-14 2:17PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 648 | 25.00% |
| MS240614C00101000 | 2024-06-14 3:40PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 285 | 48.44% |
| MS240614C00102000 | 2024-06-14 10:52AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 445 | 50.00% |
| MS240614C00103000 | 2024-06-13 2:06PM EDT | 103.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 131 | 56.25% |
| MS240614C00104000 | 2024-06-14 12:49PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 213 | 62.50% |
| MS240614C00105000 | 2024-06-13 2:02PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 80 | 68.75% |
| MS240614C00106000 | 2024-06-10 2:49PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 214 | 75.00% |
| MS240614C00107000 | 2024-06-10 2:48PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 69 | 81.25% |
| MS240614C00108000 | 2024-06-10 10:05AM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 87.50% |
| MS240614C00109000 | 2024-05-29 12:44PM EDT | 109.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 93.75% |
| MS240614C00110000 | 2024-06-03 9:46AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 97 | 98.44% |
| MS240614C00112000 | 2024-06-07 11:05AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 112.50% |
| MS240614C00113000 | 2024-06-07 1:44PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 110 | 115.63% |
| MS240614C00114000 | 2024-06-03 10:45AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 103 | 121.88% |
| MS240614C00115000 | 2024-06-06 11:44AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 132 | 125.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240614P00055000 | 2024-06-10 12:29PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 350.00% |
| MS240614P00075000 | 2024-05-08 3:32PM EDT | 75.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 211.72% |
| MS240614P00079000 | 2024-06-10 10:30AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 89 | 131.25% |
| MS240614P00080000 | 2024-06-11 12:52PM EDT | 80.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 121.88% |
| MS240614P00081000 | 2024-05-16 1:11PM EDT | 81.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 0 | 112.50% |
| MS240614P00082000 | 2024-06-10 1:34PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 40 | 106.25% |
| MS240614P00083000 | 2024-06-10 3:21PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 161 | 96.88% |
| MS240614P00084000 | 2024-06-10 10:30AM EDT | 84.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 90.63% |
| MS240614P00085000 | 2024-06-10 9:54AM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 400 | 510 | 81.25% |
| MS240614P00086000 | 2024-06-14 10:11AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 162 | 75.00% |
| MS240614P00087000 | 2024-06-10 3:47PM EDT | 87.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 74 | 68.75% |
| MS240614P00088000 | 2024-06-13 10:04AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 59.38% |
| MS240614P00089000 | 2024-06-13 12:59PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 38 | 53.13% |
| MS240614P00090000 | 2024-06-14 12:59PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 169 | 318 | 48.44% |
| MS240614P00091000 | 2024-06-14 12:59PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 29 | 40.63% |
| MS240614P00092000 | 2024-06-14 2:27PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 42 | 321 | 32.81% |
| MS240614P00093000 | 2024-06-14 1:19PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 26 | 590 | 24.22% |
| MS240614P00094000 | 2024-06-14 3:37PM EDT | 94.00 | 0.02 | 0.00 | 0.01 | -0.08 | -88.89% | 182 | 873 | 14.84% |
| MS240614P00095000 | 2024-06-14 3:40PM EDT | 95.00 | 0.02 | 0.01 | 0.03 | -0.42 | -93.33% | 145 | 646 | 7.23% |
| MS240614P00096000 | 2024-06-14 3:37PM EDT | 96.00 | 0.61 | 0.56 | 0.62 | -0.36 | -37.11% | 96 | 1,056 | 0.00% |
| MS240614P00097000 | 2024-06-14 1:55PM EDT | 97.00 | 2.05 | 0.13 | 1.65 | +0.23 | +12.64% | 13 | 508 | 15.63% |
| MS240614P00098000 | 2024-06-14 2:32PM EDT | 98.00 | 3.01 | 1.63 | 2.97 | +0.22 | +7.89% | 17 | 135 | 60.25% |
| MS240614P00099000 | 2024-06-14 12:41PM EDT | 99.00 | 3.70 | 2.04 | 4.60 | -0.37 | -9.09% | 2 | 49 | 115.33% |
| MS240614P00100000 | 2024-06-13 2:16PM EDT | 100.00 | 5.15 | 2.95 | 5.45 | 0.00 | - | 120 | 46 | 120.70% |
| MS240614P00101000 | 2024-06-13 3:33PM EDT | 101.00 | 5.90 | 3.95 | 7.65 | 0.00 | - | 58 | 0 | 79.30% |
| MS240614P00102000 | 2024-06-13 2:56PM EDT | 102.00 | 6.95 | 5.00 | 8.65 | 0.00 | - | 27 | 14 | 92.77% |
| MS240614P00103000 | 2024-05-23 9:48AM EDT | 103.00 | 3.60 | 6.55 | 9.65 | 0.00 | - | - | 0 | 132.03% |
| MS240614P00104000 | 2024-05-21 1:37PM EDT | 104.00 | 2.57 | 7.85 | 10.70 | 0.00 | - | - | 0 | 158.59% |
| MS240614P00105000 | 2024-05-29 11:02AM EDT | 105.00 | 7.65 | 8.85 | 11.60 | 0.00 | - | 1 | 0 | 165.43% |
| MS240614P00106000 | 2024-06-13 3:13PM EDT | 106.00 | 12.85 | 9.85 | 12.60 | 0.00 | - | 2 | 1 | 176.37% |
| MS240614P00110000 | 2024-06-13 3:13PM EDT | 110.00 | 16.85 | 13.85 | 16.60 | 0.00 | - | 12 | 5 | 217.19% |
© 2024 Yahoo. All rights reserved.