Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:87.50
Callsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240920C00087500 | 2024-08-20 1:00PM EDT | 2024-09-20 | 14.27 | 16.35 | 16.80 | 0.00 | - | 1 | 3,170 | 52.83% |
| MS241018C00087500 | 2024-08-20 1:00PM EDT | 2024-10-18 | 14.97 | 16.85 | 17.45 | 0.00 | - | 1 | 678 | 46.62% |
| MS241115C00087500 | 2024-08-29 10:57AM EDT | 2024-11-15 | 16.05 | 17.15 | 17.80 | 0.00 | - | 6 | 705 | 40.26% |
| MS241220C00087500 | 2024-08-02 1:26PM EDT | 2024-12-20 | 12.50 | 17.50 | 18.20 | 0.00 | - | 2 | 416 | 36.13% |
| MS250117C00087500 | 2024-08-14 10:48AM EDT | 2025-01-17 | 15.60 | 18.10 | 18.95 | 0.00 | - | 3 | 3,367 | 36.71% |
| MS250321C00087500 | 2024-08-30 10:01AM EDT | 2025-03-21 | 18.40 | 18.80 | 19.40 | -0.15 | -0.81% | 1 | 129 | 32.52% |
| MS250620C00087500 | 2024-08-07 12:43PM EDT | 2025-06-20 | 13.13 | 19.15 | 22.00 | 0.00 | - | 1 | 847 | 36.26% |
| MS250919C00087500 | 2024-07-19 10:01AM EDT | 2025-09-19 | 21.30 | 19.25 | 20.95 | 0.00 | - | 1 | 14 | 28.49% |
| MS251219C00087500 | 2024-08-07 1:37PM EDT | 2025-12-19 | 15.05 | 21.70 | 23.05 | 0.00 | - | 1 | 306 | 31.24% |
| MS260116C00087500 | 2024-08-07 11:12AM EDT | 2026-01-16 | 15.75 | 21.80 | 23.60 | 0.00 | - | 5 | 106 | 31.76% |
Putsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240920P00087500 | 2024-08-29 3:50PM EDT | 2024-09-20 | 0.11 | 0.07 | 0.09 | 0.00 | - | 4 | 3,654 | 37.70% |
| MS241018P00087500 | 2024-08-30 3:05PM EDT | 2024-10-18 | 0.36 | 0.31 | 0.34 | -0.05 | -12.20% | 11 | 1,785 | 31.64% |
| MS241115P00087500 | 2024-08-29 2:35PM EDT | 2024-11-15 | 0.87 | 0.71 | 0.75 | 0.00 | - | 2 | 1,359 | 30.86% |
| MS241220P00087500 | 2024-08-29 10:15AM EDT | 2024-12-20 | 1.23 | 1.03 | 1.08 | 0.00 | - | 2 | 382 | 28.54% |
| MS250117P00087500 | 2024-08-30 12:43PM EDT | 2025-01-17 | 1.63 | 1.40 | 1.47 | +0.01 | +0.62% | 10 | 6,287 | 28.31% |
| MS250321P00087500 | 2024-08-21 10:27AM EDT | 2025-03-21 | 2.74 | 2.11 | 2.19 | 0.00 | - | 1 | 211 | 27.31% |
| MS250620P00087500 | 2024-08-14 3:57PM EDT | 2025-06-20 | 4.26 | 3.05 | 3.40 | 0.00 | - | 1 | 4,525 | 27.44% |
| MS250919P00087500 | 2024-08-02 1:06PM EDT | 2025-09-19 | 6.80 | 4.05 | 4.45 | 0.00 | - | 5 | 56 | 27.31% |
| MS251219P00087500 | 2024-07-12 12:18PM EDT | 2025-12-19 | 5.00 | 7.60 | 10.00 | 0.00 | - | 5 | 1,056 | 39.16% |
| MS260116P00087500 | 2024-08-29 10:51AM EDT | 2026-01-16 | 5.70 | 5.15 | 5.60 | 0.00 | - | 3 | 818 | 26.94% |
| MS261218P00087500 | 2024-08-12 10:25AM EDT | 2026-12-18 | 10.50 | 7.60 | 8.70 | 0.00 | - | 1 | 1 | 26.97% |
© 2024 Yahoo. All rights reserved.