Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240920C00105000 | 2024-09-13 3:41PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 250 | 9,269 | 29.40% |
| MS240927C00105000 | 2024-09-13 9:57AM EDT | 2024-09-27 | 0.18 | 0.13 | 0.16 | +0.07 | +63.64% | 20 | 118 | 24.56% |
| MS241004C00105000 | 2024-09-12 2:29PM EDT | 2024-10-04 | 0.19 | 0.29 | 0.34 | 0.00 | - | 3 | 124 | 24.17% |
| MS241011C00105000 | 2024-09-13 3:10PM EDT | 2024-10-11 | 0.53 | 0.51 | 0.63 | +0.15 | +39.47% | 41 | 1,323 | 25.42% |
| MS241018C00105000 | 2024-09-13 3:39PM EDT | 2024-10-18 | 1.07 | 1.10 | 1.14 | +0.30 | +38.96% | 158 | 4,825 | 28.59% |
| MS241025C00105000 | 2024-09-13 12:21PM EDT | 2024-10-25 | 1.30 | 1.18 | 1.43 | +0.25 | +23.81% | 1 | 47 | 28.82% |
| MS241115C00105000 | 2024-09-13 3:49PM EDT | 2024-11-15 | 1.90 | 1.85 | 1.92 | +0.35 | +22.58% | 373 | 6,433 | 27.04% |
| MS241220C00105000 | 2024-09-13 11:34AM EDT | 2024-12-20 | 2.60 | 2.63 | 2.70 | +0.24 | +10.17% | 1,038 | 1,796 | 25.95% |
| MS250117C00105000 | 2024-09-13 3:50PM EDT | 2025-01-17 | 3.50 | 3.45 | 3.60 | +0.55 | +18.64% | 877 | 7,680 | 27.09% |
| MS250221C00105000 | 2024-09-12 11:54AM EDT | 2025-02-21 | 3.50 | 3.80 | 4.30 | 0.00 | - | 7 | 686 | 26.77% |
| MS250321C00105000 | 2024-09-13 12:52PM EDT | 2025-03-21 | 4.45 | 4.45 | 4.60 | +0.70 | +18.67% | 1 | 1,072 | 25.81% |
| MS250417C00105000 | 2024-09-09 2:20PM EDT | 2025-04-17 | 5.70 | 5.10 | 5.50 | 0.00 | - | 3 | 14 | 27.21% |
| MS250620C00105000 | 2024-09-12 10:20AM EDT | 2025-06-20 | 5.40 | 5.95 | 6.25 | 0.00 | - | 3 | 3,857 | 26.11% |
| MS250919C00105000 | 2024-09-06 11:27AM EDT | 2025-09-19 | 7.30 | 7.20 | 7.50 | -0.05 | -0.68% | 10 | 209 | 25.88% |
| MS251219C00105000 | 2024-09-12 3:07PM EDT | 2025-12-19 | 7.55 | 8.25 | 8.75 | 0.00 | - | 2 | 475 | 26.03% |
| MS260116C00105000 | 2024-09-11 12:01PM EDT | 2026-01-16 | 8.94 | 8.70 | 9.10 | +1.17 | +15.06% | 1 | 1,244 | 26.05% |
| MS261218C00105000 | 2024-09-13 2:42PM EDT | 2026-12-18 | 11.60 | 11.00 | 11.80 | +1.26 | +12.19% | 3 | 150 | 24.63% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240920P00105000 | 2024-09-12 2:21PM EDT | 2024-09-20 | 8.57 | 6.55 | 6.95 | 0.00 | - | 3 | 842 | 38.18% |
| MS240927P00105000 | 2024-09-10 11:31AM EDT | 2024-09-27 | 9.20 | 5.65 | 8.85 | 0.00 | - | 5 | 16 | 61.87% |
| MS241018P00105000 | 2024-09-13 2:30PM EDT | 2024-10-18 | 7.56 | 7.05 | 7.45 | -1.04 | -12.09% | 10 | 3,228 | 23.56% |
| MS241115P00105000 | 2024-09-13 10:10AM EDT | 2024-11-15 | 8.65 | 8.50 | 8.70 | -0.95 | -9.90% | 39 | 1,814 | 27.27% |
| MS241220P00105000 | 2024-09-10 3:14PM EDT | 2024-12-20 | 10.50 | 9.00 | 9.15 | 0.00 | - | 7 | 549 | 24.33% |
| MS250117P00105000 | 2024-09-12 2:05PM EDT | 2025-01-17 | 10.40 | 9.35 | 9.65 | 0.00 | - | 6 | 819 | 23.83% |
| MS250221P00105000 | 2024-09-06 3:37PM EDT | 2025-02-21 | 11.75 | 9.30 | 10.35 | 0.00 | - | 17 | 39 | 23.96% |
| MS250321P00105000 | 2024-08-19 12:56PM EDT | 2025-03-21 | 8.50 | 10.35 | 10.70 | 0.00 | - | 1 | 268 | 23.41% |
| MS250417P00105000 | 2024-08-27 1:40PM EDT | 2025-04-17 | 8.60 | 10.80 | 11.35 | 0.00 | - | - | 114 | 24.15% |
| MS250620P00105000 | 2024-09-06 9:37AM EDT | 2025-06-20 | 10.95 | 11.60 | 12.40 | 0.00 | - | 3 | 1,470 | 24.35% |
| MS250919P00105000 | 2024-09-06 9:54AM EDT | 2025-09-19 | 12.20 | 12.25 | 13.60 | 0.00 | - | 2 | 541 | 24.24% |
| MS251219P00105000 | 2024-09-03 1:32PM EDT | 2025-12-19 | 13.35 | 14.15 | 14.65 | 0.00 | - | 1 | 3 | 24.12% |
| MS260116P00105000 | 2024-08-29 2:38PM EDT | 2026-01-16 | 12.30 | 14.50 | 14.95 | 0.00 | - | 1 | 531 | 24.09% |
| MS261218P00105000 | 2024-09-13 2:42PM EDT | 2026-12-18 | 17.63 | 17.15 | 19.35 | +1.21 | +7.37% | 2 | 3 | 26.03% |
© 2024 Yahoo. All rights reserved.