Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240913C00075000 | 2024-08-19 1:38PM EDT | 75.00 | 27.08 | 21.50 | 22.40 | 0.00 | - | 1 | 1 | 127.15% |
| MS240913C00085000 | 2024-09-03 9:53AM EDT | 85.00 | 17.25 | 11.55 | 13.70 | 0.00 | - | 1 | 26 | 102.20% |
| MS240913C00090000 | 2024-08-28 11:19AM EDT | 90.00 | 12.80 | 5.55 | 7.00 | 0.00 | - | 2 | 0 | 50.10% |
| MS240913C00091000 | 2024-09-06 10:00AM EDT | 91.00 | 9.40 | 4.95 | 6.50 | -1.25 | -11.74% | 1 | 5 | 60.11% |
| MS240913C00092000 | 2024-08-08 9:53AM EDT | 92.00 | 4.75 | 4.35 | 5.10 | 0.00 | - | 1 | 1 | 42.14% |
| MS240913C00093000 | 2024-09-05 3:15PM EDT | 93.00 | 7.15 | 3.05 | 4.90 | 0.00 | - | 1 | 9 | 56.49% |
| MS240913C00094000 | 2024-09-06 10:00AM EDT | 94.00 | 6.50 | 2.87 | 3.85 | -2.15 | -24.86% | 8 | 18 | 47.80% |
| MS240913C00095000 | 2024-09-06 3:45PM EDT | 95.00 | 2.50 | 2.56 | 2.84 | -2.72 | -52.11% | 15 | 5 | 39.65% |
| MS240913C00096000 | 2024-09-06 3:59PM EDT | 96.00 | 2.01 | 1.91 | 2.17 | -5.04 | -71.49% | 61 | 89 | 37.77% |
| MS240913C00097000 | 2024-09-06 3:45PM EDT | 97.00 | 1.33 | 1.37 | 1.43 | -2.95 | -68.93% | 112 | 32 | 32.86% |
| MS240913C00098000 | 2024-09-06 3:45PM EDT | 98.00 | 0.90 | 0.94 | 0.98 | -2.01 | -69.07% | 162 | 37 | 31.89% |
| MS240913C00099000 | 2024-09-06 3:51PM EDT | 99.00 | 0.51 | 0.59 | 0.64 | -1.47 | -74.24% | 47 | 268 | 31.15% |
| MS240913C00100000 | 2024-09-06 3:47PM EDT | 100.00 | 0.31 | 0.35 | 0.40 | -1.13 | -78.47% | 152 | 404 | 30.66% |
| MS240913C00101000 | 2024-09-06 3:46PM EDT | 101.00 | 0.21 | 0.20 | 0.25 | -0.81 | -79.41% | 178 | 193 | 30.76% |
| MS240913C00102000 | 2024-09-06 3:51PM EDT | 102.00 | 0.11 | 0.12 | 0.16 | -0.68 | -86.08% | 182 | 370 | 31.25% |
| MS240913C00103000 | 2024-09-06 3:24PM EDT | 103.00 | 0.10 | 0.07 | 0.10 | -0.41 | -80.39% | 59 | 379 | 31.84% |
| MS240913C00104000 | 2024-09-06 3:27PM EDT | 104.00 | 0.07 | 0.04 | 0.07 | -0.20 | -74.07% | 27 | 162 | 33.01% |
| MS240913C00105000 | 2024-09-06 3:44PM EDT | 105.00 | 0.04 | 0.03 | 0.05 | -0.17 | -80.95% | 16 | 175 | 34.38% |
| MS240913C00106000 | 2024-09-06 12:59PM EDT | 106.00 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 3 | 1,192 | 36.33% |
| MS240913C00107000 | 2024-09-05 3:34PM EDT | 107.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 2 | 86 | 39.45% |
| MS240913C00108000 | 2024-09-06 3:40PM EDT | 108.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 17 | 47 | 40.63% |
| MS240913C00109000 | 2024-09-06 2:20PM EDT | 109.00 | 0.03 | 0.01 | 0.03 | -0.12 | -80.00% | 2 | 12 | 43.36% |
| MS240913C00110000 | 2024-09-05 2:20PM EDT | 110.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 18 | 50.39% |
| MS240913C00116000 | 2024-09-06 2:49PM EDT | 116.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 42 | 1 | 57.03% |
| MS240913C00120000 | 2024-09-06 12:01PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1 | 59.38% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240913P00070000 | 2024-08-12 10:03AM EDT | 70.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 111.72% |
| MS240913P00075000 | 2024-09-04 12:21PM EDT | 75.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 12 | 91.41% |
| MS240913P00080000 | 2024-09-06 3:58PM EDT | 80.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 856 | 26 | 67.58% |
| MS240913P00081000 | 2024-09-03 11:29AM EDT | 81.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 10 | 30 | 64.84% |
| MS240913P00083000 | 2024-09-06 10:17AM EDT | 83.00 | 0.04 | 0.05 | 0.10 | 0.00 | - | 20 | 18 | 61.72% |
| MS240913P00085000 | 2024-09-06 10:17AM EDT | 85.00 | 0.08 | 0.07 | 0.09 | +0.05 | +166.67% | 11 | 23 | 54.10% |
| MS240913P00087000 | 2024-09-06 3:56PM EDT | 87.00 | 0.12 | 0.09 | 0.12 | +0.04 | +50.00% | 1 | 6 | 49.41% |
| MS240913P00088000 | 2024-09-06 10:54AM EDT | 88.00 | 0.11 | 0.11 | 0.13 | +0.06 | +120.00% | 2 | 19 | 45.80% |
| MS240913P00089000 | 2024-09-06 3:37PM EDT | 89.00 | 0.14 | 0.14 | 0.16 | -0.15 | -51.72% | 44 | 3 | 43.36% |
| MS240913P00090000 | 2024-09-06 3:55PM EDT | 90.00 | 0.20 | 0.17 | 0.20 | +0.10 | +100.00% | 158 | 133 | 40.82% |
| MS240913P00091000 | 2024-09-06 12:05PM EDT | 91.00 | 0.27 | 0.22 | 0.25 | +0.16 | +145.45% | 23 | 41 | 38.28% |
| MS240913P00092000 | 2024-09-06 3:58PM EDT | 92.00 | 0.33 | 0.30 | 0.34 | +0.19 | +135.71% | 59 | 14 | 36.52% |
| MS240913P00093000 | 2024-09-06 3:47PM EDT | 93.00 | 0.46 | 0.43 | 0.51 | +0.28 | +155.56% | 424 | 18 | 36.08% |
| MS240913P00094000 | 2024-09-06 3:52PM EDT | 94.00 | 0.72 | 0.62 | 0.67 | +0.47 | +188.00% | 333 | 234 | 33.89% |
| MS240913P00095000 | 2024-09-06 3:56PM EDT | 95.00 | 1.01 | 0.89 | 1.06 | +0.64 | +172.97% | 189 | 263 | 35.55% |
| MS240913P00096000 | 2024-09-06 3:57PM EDT | 96.00 | 1.27 | 1.24 | 1.30 | +0.82 | +182.22% | 513 | 46 | 32.03% |
| MS240913P00097000 | 2024-09-06 3:43PM EDT | 97.00 | 1.77 | 1.69 | 1.75 | +1.12 | +172.31% | 135 | 92 | 31.03% |
| MS240913P00098000 | 2024-09-06 3:46PM EDT | 98.00 | 2.37 | 2.25 | 2.32 | +1.36 | +134.65% | 121 | 245 | 30.37% |
| MS240913P00099000 | 2024-09-06 2:14PM EDT | 99.00 | 2.62 | 2.69 | 3.95 | +1.27 | +94.07% | 225 | 689 | 51.32% |
| MS240913P00100000 | 2024-09-06 3:40PM EDT | 100.00 | 3.90 | 3.65 | 4.80 | +2.05 | +110.81% | 152 | 604 | 55.08% |
| MS240913P00101000 | 2024-09-06 3:21PM EDT | 101.00 | 4.36 | 4.45 | 4.70 | +1.96 | +81.67% | 18 | 110 | 32.23% |
| MS240913P00102000 | 2024-09-06 3:32PM EDT | 102.00 | 5.37 | 4.90 | 7.40 | +2.64 | +96.70% | 5 | 109 | 51.12% |
| MS240913P00103000 | 2024-09-06 3:43PM EDT | 103.00 | 6.56 | 5.80 | 7.75 | +3.41 | +108.25% | 12 | 181 | 72.41% |
| MS240913P00104000 | 2024-09-03 1:56PM EDT | 104.00 | 4.44 | 6.90 | 8.65 | 0.00 | - | 8 | 27 | 75.44% |
| MS240913P00105000 | 2024-08-30 1:03PM EDT | 105.00 | 6.85 | 7.90 | 10.55 | +3.80 | +124.59% | 2 | 52 | 68.70% |
| MS240913P00106000 | 2024-09-04 3:38PM EDT | 106.00 | 5.90 | 8.55 | 11.30 | 0.00 | - | 3 | 2 | 63.33% |
| MS240913P00109000 | 2024-08-28 1:14PM EDT | 109.00 | 7.05 | 11.90 | 14.40 | 0.00 | - | - | 0 | 84.57% |
| MS240913P00110000 | 2024-09-06 11:59AM EDT | 110.00 | 12.70 | 12.70 | 15.55 | +2.85 | +28.93% | 60 | 60 | 87.89% |
© 2024 Yahoo. All rights reserved.