Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241115C00050000 | 2024-09-13 11:25AM EDT | 50.00 | 48.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MS241115C00060000 | 2024-01-26 11:51AM EDT | 60.00 | 28.90 | 27.40 | 28.20 | 0.00 | - | 3 | 2 | 0.00% |
| MS241115C00065000 | 2024-09-13 10:36AM EDT | 65.00 | 33.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS241115C00070000 | 2024-09-11 3:30PM EDT | 70.00 | 27.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MS241115C00075000 | 2024-09-11 3:27PM EDT | 75.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS241115C00077500 | 2024-07-29 10:53AM EDT | 77.50 | 25.70 | 25.20 | 25.50 | 0.00 | - | 10 | 48 | 80.74% |
| MS241115C00080000 | 2024-08-09 1:40PM EDT | 80.00 | 17.05 | 15.80 | 19.00 | 0.00 | - | 3 | 28 | 0.00% |
| MS241115C00082500 | 2024-09-11 2:42PM EDT | 82.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 0.00% |
| MS241115C00085000 | 2024-09-13 3:49PM EDT | 85.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 0.00% |
| MS241115C00087500 | 2024-09-13 3:51PM EDT | 87.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 706 | 0.00% |
| MS241115C00090000 | 2024-09-10 11:51AM EDT | 90.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 931 | 0.00% |
| MS241115C00092500 | 2024-09-18 12:22PM EDT | 92.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 890 | 0.00% |
| MS241115C00095000 | 2024-09-18 3:30PM EDT | 95.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS241115C00097500 | 2024-09-18 1:05PM EDT | 97.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS241115C00100000 | 2024-09-18 3:46PM EDT | 100.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.39% |
| MS241115C00105000 | 2024-09-18 3:49PM EDT | 105.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 36 | 6,707 | 3.13% |
| MS241115C00110000 | 2024-09-18 3:58PM EDT | 110.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MS241115C00115000 | 2024-09-18 2:45PM EDT | 115.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,017 | 0 | 6.25% |
| MS241115C00120000 | 2024-09-17 11:06AM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,256 | 12.50% |
| MS241115C00125000 | 2024-09-11 12:45PM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 12.50% |
| MS241115C00130000 | 2024-07-26 1:42PM EDT | 130.00 | 0.35 | 0.08 | 0.12 | 0.00 | - | 1 | 91 | 33.40% |
| MS241115C00135000 | 2024-09-04 11:29AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| MS241115C00140000 | 2024-06-04 1:41PM EDT | 140.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 200 | 0 | 39.16% |
| MS241115C00145000 | 2024-07-29 2:54PM EDT | 145.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 2 | 44.24% |
| MS241115C00150000 | 2024-07-03 12:51PM EDT | 150.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 1 | 63.18% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241115P00045000 | 2024-06-10 10:34AM EDT | 45.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 12 | 36 | 81.05% |
| MS241115P00050000 | 2024-08-13 2:12PM EDT | 50.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 1 | 18 | 73.44% |
| MS241115P00055000 | 2024-08-05 2:34PM EDT | 55.00 | 0.27 | 0.00 | 0.16 | 0.00 | - | 15 | 16 | 65.63% |
| MS241115P00060000 | 2024-09-13 11:44AM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 25.00% |
| MS241115P00065000 | 2024-08-29 12:01PM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 307 | 25.00% |
| MS241115P00070000 | 2024-09-16 3:34PM EDT | 70.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 456 | 25.00% |
| MS241115P00075000 | 2024-09-17 3:47PM EDT | 75.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MS241115P00077500 | 2024-09-12 11:02AM EDT | 77.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 1,210 | 12.50% |
| MS241115P00080000 | 2024-09-18 3:00PM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 28 | 354 | 12.50% |
| MS241115P00082500 | 2024-09-12 2:32PM EDT | 82.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| MS241115P00085000 | 2024-09-17 3:47PM EDT | 85.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 702 | 0 | 6.25% |
| MS241115P00087500 | 2024-09-17 9:52AM EDT | 87.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,432 | 6.25% |
| MS241115P00090000 | 2024-09-18 3:58PM EDT | 90.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,347 | 6.25% |
| MS241115P00092500 | 2024-09-18 11:33AM EDT | 92.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,901 | 3.13% |
| MS241115P00095000 | 2024-09-17 3:10PM EDT | 95.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 40 | 2,891 | 3.13% |
| MS241115P00097500 | 2024-09-18 3:01PM EDT | 97.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 1.56% |
| MS241115P00100000 | 2024-09-18 3:55PM EDT | 100.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 56 | 1,098 | 0.00% |
| MS241115P00105000 | 2024-09-18 10:07AM EDT | 105.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS241115P00110000 | 2024-09-18 3:21PM EDT | 110.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.00% |
| MS241115P00115000 | 2024-08-29 11:53AM EDT | 115.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS241115P00140000 | 2024-07-09 12:35PM EDT | 140.00 | 38.20 | 45.05 | 45.55 | 0.00 | - | - | 0 | 96.83% |
| MS241115P00150000 | 2024-07-18 3:40PM EDT | 150.00 | 45.94 | 48.35 | 48.75 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.