Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.08 | 0.00 | - | 2 | 25 |
| 42.85 | 0.00 | - | 2 | 0 | 50.00 | 0.02 | 0.00 | - | 8 | 71 |
| - | - | - | - | - | 55.00 | 0.01 | 0.00 | - | 9 | 0 |
| 32.85 | 0.00 | - | 2 | 0 | 60.00 | 0.01 | 0.00 | - | 50 | 0 |
| 28.05 | 0.00 | - | 80 | 0 | 65.00 | 0.02 | 0.00 | - | 21 | 0 |
| 30.68 | 0.00 | - | 3 | 0 | 70.00 | 0.01 | 0.00 | - | 3 | 0 |
| 18.65 | 0.00 | - | 5 | 0 | 75.00 | 0.01 | 0.00 | - | 20 | 0 |
| 15.60 | 0.00 | - | 85 | 0 | 77.50 | 0.01 | 0.00 | - | 10 | 0 |
| 16.40 | 0.00 | - | 1 | 0 | 79.00 | 0.01 | 0.00 | - | 450 | 0 |
| 20.15 | 0.00 | - | 13 | 0 | 80.00 | 0.01 | 0.00 | - | 3 | 0 |
| 11.65 | 0.00 | - | 5 | 0 | 81.00 | 0.01 | 0.00 | - | 37 | 0 |
| 11.70 | 0.00 | - | 3 | 0 | 82.00 | 0.01 | 0.00 | - | 5 | 0 |
| 15.45 | 0.00 | - | 2,560 | 0 | 82.50 | 0.01 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 83.00 | 0.03 | 0.00 | - | 32 | 0 |
| - | - | - | - | - | 84.00 | 0.04 | 0.00 | - | 1 | 0 |
| 15.61 | 0.00 | - | 2 | 0 | 85.00 | 0.01 | 0.00 | - | 1 | 0 |
| 5.60 | 0.00 | - | - | 0 | 86.00 | 0.01 | 0.00 | - | 3 | 0 |
| 5.16 | 0.00 | - | - | 0 | 87.00 | 0.02 | 0.00 | - | 52 | 0 |
| 12.36 | 0.00 | - | 180 | 0 | 87.50 | 0.02 | 0.00 | - | 12 | 0 |
| 5.85 | 0.00 | - | 5 | 0 | 88.00 | 0.01 | 0.00 | - | 20 | 0 |
| 11.69 | 0.00 | - | 1 | 0 | 89.00 | 0.02 | 0.00 | - | 2 | 0 |
| 9.92 | 0.00 | - | 268 | 0 | 90.00 | 0.01 | 0.00 | - | 2 | 0 |
| 9.45 | 0.00 | - | 2 | 0 | 91.00 | 0.01 | 0.00 | - | 5 | 0 |
| 7.63 | 0.00 | - | 1 | 0 | 92.00 | 0.01 | 0.00 | - | 1 | 0 |
| 7.12 | 0.00 | - | 21 | 0 | 92.50 | 0.01 | 0.00 | - | 2 | 0 |
| 6.82 | 0.00 | - | 31 | 0 | 93.00 | 0.01 | 0.00 | - | 16 | 0 |
| 6.25 | 0.00 | - | 21 | 0 | 94.00 | 0.01 | 0.00 | - | 1 | 0 |
| 4.65 | 0.00 | - | 617 | 0 | 95.00 | 0.01 | 0.00 | - | 89 | 0 |
| 3.94 | 0.00 | - | 25 | 0 | 96.00 | 0.01 | 0.00 | - | 30 | 0 |
| 2.71 | 0.00 | - | 64 | 0 | 97.00 | 0.03 | 0.00 | - | 66 | 0 |
| 2.46 | 0.00 | - | 357 | 0 | 97.50 | 0.03 | 0.00 | - | 17 | 0 |
| 1.87 | 0.00 | - | 51 | 0 | 98.00 | 0.05 | 0.00 | - | 42 | 0 |
| 1.06 | 0.00 | - | 205 | 0 | 99.00 | 0.23 | 0.00 | - | 1,461 | 0 |
| 0.36 | 0.00 | - | 2,908 | 0 | 100.00 | 0.46 | 0.00 | - | 977 | 0 |
| 0.06 | 0.00 | - | 1,097 | 0 | 101.00 | 1.30 | 0.00 | - | 144 | 0 |
| 0.02 | 0.00 | - | 1,413 | 0 | 102.00 | 2.25 | 0.00 | - | 13 | 0 |
| 0.01 | 0.00 | - | 326 | 0 | 103.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 104.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 75 | 0 | 105.00 | 6.36 | 0.00 | - | 20 | 0 |
| 0.02 | 0.00 | - | 299 | 0 | 106.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 41 | 107.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 0 | 110.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 11 | 115.00 | 18.99 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 3 | 0 | 120.00 | 24.01 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 1 | 125.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 3 | 130.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 135.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.