Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:92.50
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241018C00092500 | 2024-10-02 10:49AM EDT | 2024-10-18 | 12.90 | 15.60 | 15.75 | 0.00 | - | 1 | 1,113 | 56.35% |
| MS241115C00092500 | 2024-10-04 10:13AM EDT | 2024-11-15 | 15.13 | 15.95 | 16.20 | +2.50 | +19.79% | 2 | 952 | 40.26% |
| MS241220C00092500 | 2024-10-01 2:15PM EDT | 2024-12-20 | 13.79 | 16.25 | 16.55 | 0.00 | - | 1 | 1,181 | 32.91% |
| MS250117C00092500 | 2024-10-04 1:03PM EDT | 2025-01-17 | 16.70 | 17.15 | 17.35 | +2.40 | +16.78% | 1 | 2,163 | 33.96% |
| MS250221C00092500 | 2024-10-04 1:03PM EDT | 2025-02-21 | 17.05 | 17.55 | 17.70 | +2.43 | +16.62% | 1 | 8 | 31.35% |
| MS250321C00092500 | 2024-10-04 3:38PM EDT | 2025-03-21 | 18.07 | 17.90 | 18.25 | +4.42 | +32.38% | 1 | 249 | 31.34% |
| MS250417C00092500 | 2024-09-23 12:10PM EDT | 2025-04-17 | 13.50 | 18.35 | 18.65 | 0.00 | - | 2 | 31 | 30.84% |
| MS250620C00092500 | 2024-09-06 3:15PM EDT | 2025-06-20 | 11.65 | 19.20 | 19.60 | 0.00 | - | 30 | 469 | 30.24% |
| MS250919C00092500 | 2024-10-01 1:40PM EDT | 2025-09-19 | 17.50 | 18.85 | 20.70 | 0.00 | - | 15 | 34 | 29.34% |
| MS251219C00092500 | 2024-10-04 10:30AM EDT | 2025-12-19 | 20.84 | 21.25 | 21.75 | +6.74 | +47.80% | 2 | 458 | 28.89% |
| MS260116C00092500 | 2024-08-19 9:44AM EDT | 2026-01-16 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 0.00% |
| MS261218C00092500 | 2024-09-25 1:02PM EDT | 2026-12-18 | 20.03 | 23.70 | 25.05 | 0.00 | - | - | 7 | 27.57% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241018P00092500 | 2024-10-04 2:59PM EDT | 2024-10-18 | 0.13 | 0.12 | 0.14 | -0.16 | -55.17% | 7 | 3,661 | 48.34% |
| MS241115P00092500 | 2024-10-04 2:50PM EDT | 2024-11-15 | 0.60 | 0.54 | 0.58 | -0.38 | -38.78% | 39 | 2,004 | 36.48% |
| MS241220P00092500 | 2024-10-04 3:51PM EDT | 2024-12-20 | 0.95 | 0.91 | 0.97 | -0.57 | -37.50% | 2 | 1,292 | 30.98% |
| MS250117P00092500 | 2024-10-04 2:24PM EDT | 2025-01-17 | 1.51 | 1.35 | 1.42 | -0.39 | -20.53% | 1 | 6,718 | 30.05% |
| MS250221P00092500 | 2024-09-30 11:44AM EDT | 2025-02-21 | 2.57 | 1.82 | 1.91 | 0.00 | - | 11 | 35 | 29.00% |
| MS250321P00092500 | 2024-10-04 2:21PM EDT | 2025-03-21 | 2.37 | 2.20 | 2.30 | -0.73 | -23.55% | 1 | 1,426 | 28.50% |
| MS250417P00092500 | 2024-10-01 11:22AM EDT | 2025-04-17 | 3.45 | 2.49 | 2.67 | 0.00 | - | 3 | 19 | 28.17% |
| MS250620P00092500 | 2024-09-12 2:04PM EDT | 2025-06-20 | 6.40 | 3.40 | 3.55 | 0.00 | - | 3 | 637 | 27.80% |
| MS250718P00092500 | 2024-10-04 1:42PM EDT | 2025-07-18 | 4.00 | 3.10 | 3.95 | -0.70 | -14.89% | 2 | 38 | 27.81% |
| MS250919P00092500 | 2024-10-01 2:15PM EDT | 2025-09-19 | 5.30 | 4.35 | 4.65 | 0.00 | - | 46 | 1,873 | 27.34% |
| MS251219P00092500 | 2024-08-19 12:43PM EDT | 2025-12-19 | 7.02 | 7.90 | 8.45 | 0.00 | - | 10 | 45 | 34.25% |
| MS260116P00092500 | 2024-10-02 1:02PM EDT | 2026-01-16 | 6.90 | 5.65 | 5.95 | 0.00 | - | 6 | 943 | 26.97% |
| MS261218P00092500 | 2024-08-29 9:56AM EDT | 2026-12-18 | 10.00 | 9.40 | 9.95 | 0.00 | - | 1 | 2 | 28.13% |
© 2024 Yahoo. All rights reserved.