Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524C00100000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.08 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 0.00% |
| MS240531C00100000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 1.48 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| MS240607C00100000 | 2024-05-17 3:34PM EDT | 2024-06-07 | 1.92 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| MS240614C00100000 | 2024-05-17 2:31PM EDT | 2024-06-14 | 2.21 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MS240621C00100000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 2.59 | 0.00 | 0.00 | 0.00 | - | 795 | 0 | 0.00% |
| MS240628C00100000 | 2024-05-17 3:32PM EDT | 2024-06-28 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS240719C00100000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 4.15 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| MS240816C00100000 | 2024-05-17 3:30PM EDT | 2024-08-16 | 4.80 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| MS240920C00100000 | 2024-05-17 12:16PM EDT | 2024-09-20 | 5.61 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| MS241018C00100000 | 2024-05-17 2:15PM EDT | 2024-10-18 | 6.64 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MS241115C00100000 | 2024-05-17 1:42PM EDT | 2024-11-15 | 7.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MS241220C00100000 | 2024-05-17 12:49PM EDT | 2024-12-20 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS250117C00100000 | 2024-05-17 2:24PM EDT | 2025-01-17 | 8.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MS250321C00100000 | 2024-05-17 11:45AM EDT | 2025-03-21 | 9.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MS250620C00100000 | 2024-05-15 12:23PM EDT | 2025-06-20 | 11.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250919C00100000 | 2024-05-16 9:55AM EDT | 2025-09-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MS251219C00100000 | 2024-05-17 3:47PM EDT | 2025-12-19 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS260116C00100000 | 2024-05-17 1:33PM EDT | 2026-01-16 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524P00100000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.74 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.78% |
| MS240531P00100000 | 2024-05-17 3:12PM EDT | 2024-05-31 | 1.05 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.39% |
| MS240607P00100000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 1.39 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.39% |
| MS240614P00100000 | 2024-05-16 3:32PM EDT | 2024-06-14 | 2.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.39% |
| MS240621P00100000 | 2024-05-17 2:22PM EDT | 2024-06-21 | 2.00 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 0.20% |
| MS240628P00100000 | 2024-05-17 2:14PM EDT | 2024-06-28 | 2.25 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.20% |
| MS240719P00100000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 3.02 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.20% |
| MS240816P00100000 | 2024-05-16 12:05PM EDT | 2024-08-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| MS240920P00100000 | 2024-05-17 11:09AM EDT | 2024-09-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| MS241018P00100000 | 2024-05-16 3:39PM EDT | 2024-10-18 | 5.48 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.10% |
| MS241115P00100000 | 2024-05-17 1:44PM EDT | 2024-11-15 | 6.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.10% |
| MS241220P00100000 | 2024-05-17 3:02PM EDT | 2024-12-20 | 6.49 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.10% |
| MS250117P00100000 | 2024-05-17 12:26PM EDT | 2025-01-17 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| MS250620P00100000 | 2024-05-15 12:55PM EDT | 2025-06-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.10% |
| MS250919P00100000 | 2024-03-12 12:45PM EDT | 2025-09-19 | 17.35 | 17.75 | 19.00 | 0.00 | - | 1 | 112 | 41.80% |
| MS251219P00100000 | 2024-05-07 3:06PM EDT | 2025-12-19 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.05% |
| MS260116P00100000 | 2024-05-16 12:06PM EDT | 2026-01-16 | 11.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.05% |
© 2024 Yahoo. All rights reserved.