Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240920C00090000 | 2024-09-11 2:18PM EDT | 2024-09-20 | 6.70 | 8.35 | 8.55 | 0.00 | - | 18 | 5,917 | 49.22% |
| MS240927C00090000 | 2024-09-06 2:53PM EDT | 2024-09-27 | 7.24 | 8.55 | 8.85 | 0.00 | - | 20 | 25 | 42.77% |
| MS241018C00090000 | 2024-09-11 3:33PM EDT | 2024-10-18 | 9.15 | 9.55 | 10.00 | 0.00 | - | 1 | 743 | 41.21% |
| MS241115C00090000 | 2024-09-10 11:51AM EDT | 2024-11-15 | 8.60 | 10.25 | 10.60 | 0.00 | - | 3 | 931 | 35.45% |
| MS241220C00090000 | 2024-09-12 3:52PM EDT | 2024-12-20 | 10.64 | 10.90 | 11.25 | +1.34 | +14.41% | 2 | 649 | 32.34% |
| MS250117C00090000 | 2024-09-12 3:47PM EDT | 2025-01-17 | 10.64 | 11.75 | 12.10 | 0.00 | - | 2 | 8,235 | 32.87% |
| MS250221C00090000 | 2024-08-29 12:16PM EDT | 2025-02-21 | 15.90 | 12.15 | 12.55 | 0.00 | - | - | 1 | 31.08% |
| MS250321C00090000 | 2024-09-05 1:02PM EDT | 2025-03-21 | 13.75 | 12.55 | 12.75 | 0.00 | - | 100 | 129 | 29.50% |
| MS250620C00090000 | 2024-09-12 1:54PM EDT | 2025-06-20 | 13.20 | 13.65 | 14.65 | 0.00 | - | 1 | 280 | 30.46% |
| MS250919C00090000 | 2024-08-26 11:44AM EDT | 2025-09-19 | 18.50 | 14.90 | 16.85 | 0.00 | - | 1 | 46 | 32.61% |
| MS251219C00090000 | 2024-08-23 10:31AM EDT | 2025-12-19 | 18.90 | 15.70 | 16.35 | 0.00 | - | 9 | 1,508 | 27.97% |
| MS260116C00090000 | 2024-09-09 12:18PM EDT | 2026-01-16 | 17.08 | 16.20 | 16.65 | 0.00 | - | 3 | 4,588 | 27.89% |
| MS261218C00090000 | 2024-09-10 12:28PM EDT | 2026-12-18 | 17.00 | 18.15 | 19.05 | 0.00 | - | 1 | 29 | 25.93% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240920P00090000 | 2024-09-13 11:20AM EDT | 2024-09-20 | 0.07 | 0.06 | 0.08 | -0.09 | -56.25% | 26 | 6,039 | 36.52% |
| MS240927P00090000 | 2024-09-13 3:43PM EDT | 2024-09-27 | 0.19 | 0.16 | 0.19 | -0.12 | -38.71% | 7 | 408 | 31.06% |
| MS241004P00090000 | 2024-09-13 12:22PM EDT | 2024-10-04 | 0.32 | 0.27 | 0.32 | -0.23 | -41.82% | 16 | 57 | 28.91% |
| MS241011P00090000 | 2024-09-13 11:00AM EDT | 2024-10-11 | 0.53 | 0.44 | 0.54 | -0.63 | -54.31% | 1 | 31 | 29.25% |
| MS241018P00090000 | 2024-09-13 2:25PM EDT | 2024-10-18 | 0.89 | 0.85 | 0.89 | -0.33 | -27.05% | 25 | 2,741 | 31.08% |
| MS241025P00090000 | 2024-09-09 3:56PM EDT | 2024-10-25 | 1.28 | 0.97 | 1.15 | 0.00 | - | 1 | 5 | 31.35% |
| MS241115P00090000 | 2024-09-13 10:17AM EDT | 2024-11-15 | 1.77 | 1.73 | 1.78 | -0.49 | -21.68% | 20 | 1,336 | 30.96% |
| MS241220P00090000 | 2024-09-12 2:52PM EDT | 2024-12-20 | 2.90 | 2.27 | 2.34 | 0.00 | - | 8 | 2,095 | 28.37% |
| MS250117P00090000 | 2024-09-13 12:40PM EDT | 2025-01-17 | 2.92 | 2.82 | 2.87 | -0.38 | -11.52% | 11 | 13,440 | 27.84% |
| MS250221P00090000 | 2024-09-13 10:05AM EDT | 2025-02-21 | 3.45 | 3.40 | 3.55 | -0.45 | -11.54% | 11 | 655 | 27.75% |
| MS250321P00090000 | 2024-09-10 10:06AM EDT | 2025-03-21 | 4.55 | 3.75 | 3.90 | 0.00 | - | 670 | 507 | 27.06% |
| MS250417P00090000 | 2024-09-10 1:09PM EDT | 2025-04-17 | 5.30 | 4.20 | 4.50 | 0.00 | - | 45 | 805 | 27.61% |
| MS250620P00090000 | 2024-09-13 10:12AM EDT | 2025-06-20 | 5.20 | 4.95 | 5.35 | -1.15 | -18.11% | 2 | 6,168 | 27.06% |
| MS250919P00090000 | 2024-08-22 12:26PM EDT | 2025-09-19 | 5.55 | 6.20 | 6.65 | 0.00 | - | 51 | 79 | 27.19% |
| MS251219P00090000 | 2024-08-08 3:04PM EDT | 2025-12-19 | 8.95 | 8.10 | 8.50 | 0.00 | - | 3 | 4,852 | 29.00% |
| MS260116P00090000 | 2024-09-04 3:45PM EDT | 2026-01-16 | 7.29 | 7.60 | 8.00 | 0.00 | - | 178 | 4,441 | 26.95% |
| MS261218P00090000 | 2024-09-06 11:08AM EDT | 2026-12-18 | 10.90 | 9.45 | 11.95 | 0.00 | - | 2 | 606 | 28.10% |
© 2024 Yahoo. All rights reserved.