Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524C00105000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| MS240531C00105000 | 2024-05-17 3:27PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MS240607C00105000 | 2024-05-17 1:27PM EDT | 2024-06-07 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MS240614C00105000 | 2024-05-17 12:21PM EDT | 2024-06-14 | 0.52 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MS240621C00105000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4,046 | 0 | 3.13% |
| MS240628C00105000 | 2024-05-17 10:38AM EDT | 2024-06-28 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MS240719C00105000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 1.94 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| MS240816C00105000 | 2024-05-17 3:32PM EDT | 2024-08-16 | 2.54 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| MS240920C00105000 | 2024-05-17 3:29PM EDT | 2024-09-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| MS241018C00105000 | 2024-05-17 1:11PM EDT | 2024-10-18 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MS241115C00105000 | 2024-05-17 3:05PM EDT | 2024-11-15 | 4.95 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| MS241220C00105000 | 2024-05-17 2:51PM EDT | 2024-12-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| MS250117C00105000 | 2024-05-17 3:34PM EDT | 2025-01-17 | 6.57 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| MS250321C00105000 | 2024-05-17 3:24PM EDT | 2025-03-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MS250620C00105000 | 2024-05-15 2:26PM EDT | 2025-06-20 | 9.25 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.78% |
| MS250919C00105000 | 2024-05-16 2:22PM EDT | 2025-09-19 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MS251219C00105000 | 2024-05-16 3:29PM EDT | 2025-12-19 | 11.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| MS260116C00105000 | 2024-05-17 3:59PM EDT | 2026-01-16 | 11.82 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621P00105000 | 2024-05-16 1:24PM EDT | 2024-06-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS240628P00105000 | 2024-05-17 3:07PM EDT | 2024-06-28 | 5.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS240719P00105000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 5.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MS240816P00105000 | 2024-05-16 2:59PM EDT | 2024-08-16 | 6.98 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| MS240920P00105000 | 2024-05-15 11:07AM EDT | 2024-09-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS241018P00105000 | 2024-05-16 9:48AM EDT | 2024-10-18 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS241115P00105000 | 2024-05-14 11:36AM EDT | 2024-11-15 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS241220P00105000 | 2024-05-16 12:38PM EDT | 2024-12-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MS250117P00105000 | 2024-05-17 2:31PM EDT | 2025-01-17 | 9.65 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MS250321P00105000 | 2024-05-10 12:48PM EDT | 2025-03-21 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS250620P00105000 | 2024-05-15 1:02PM EDT | 2025-06-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MS250919P00105000 | 2024-01-03 1:30PM EDT | 2025-09-19 | 18.35 | 19.55 | 21.30 | 0.00 | - | 1 | 16 | 40.13% |
| MS251219P00105000 | 2023-12-29 12:32PM EDT | 2025-12-19 | 18.40 | 20.75 | 21.40 | 0.00 | - | 1 | 1 | 37.05% |
| MS260116P00105000 | 2024-05-15 1:07PM EDT | 2026-01-16 | 13.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.