Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:95.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240920C00095000 | 2024-09-16 3:51PM EDT | 2024-09-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 167 | 2,921 | 0.00% |
| MS240927C00095000 | 2024-09-16 9:31AM EDT | 2024-09-27 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| MS241004C00095000 | 2024-09-16 9:53AM EDT | 2024-10-04 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 2 | 0.00% |
| MS241011C00095000 | 2024-09-13 1:58PM EDT | 2024-10-11 | 4.93 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 0.00% |
| MS241018C00095000 | 2024-09-16 3:59PM EDT | 2024-10-18 | 7.05 | 0.00 | 0.00 | 0.00 | - | 68 | 3,833 | 0.00% |
| MS241025C00095000 | 2024-09-16 3:48PM EDT | 2024-10-25 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MS241115C00095000 | 2024-09-13 12:01PM EDT | 2024-11-15 | 6.60 | 0.00 | 0.00 | 0.00 | - | 13 | 1,536 | 0.00% |
| MS241220C00095000 | 2024-09-13 12:25PM EDT | 2024-12-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 35 | 862 | 0.00% |
| MS250117C00095000 | 2024-09-16 9:46AM EDT | 2025-01-17 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7,065 | 0.00% |
| MS250221C00095000 | 2024-09-11 12:30PM EDT | 2025-02-21 | 7.55 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| MS250321C00095000 | 2024-09-12 12:34PM EDT | 2025-03-21 | 8.39 | 0.00 | 0.00 | 0.00 | - | 3 | 205 | 0.00% |
| MS250417C00095000 | 2024-09-06 3:16PM EDT | 2025-04-17 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MS250620C00095000 | 2024-09-11 1:10PM EDT | 2025-06-20 | 9.75 | 0.00 | 0.00 | 0.00 | - | 37 | 733 | 0.00% |
| MS250919C00095000 | 2024-09-16 1:18PM EDT | 2025-09-19 | 12.96 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 0.00% |
| MS251219C00095000 | 2024-08-15 9:30AM EDT | 2025-12-19 | 15.30 | 12.85 | 14.45 | 0.00 | - | 2 | 766 | 26.97% |
| MS260116C00095000 | 2024-09-09 10:21AM EDT | 2026-01-16 | 13.93 | 0.00 | 0.00 | 0.00 | - | 1 | 2,417 | 0.00% |
| MS261218C00095000 | 2024-09-13 9:59AM EDT | 2026-12-18 | 16.05 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240920P00095000 | 2024-09-16 3:52PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 60 | 2,113 | 12.50% |
| MS240927P00095000 | 2024-09-16 2:09PM EDT | 2024-09-27 | 0.43 | 0.00 | 0.00 | 0.00 | - | 12 | 858 | 6.25% |
| MS241004P00095000 | 2024-09-16 10:30AM EDT | 2024-10-04 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 6.25% |
| MS241011P00095000 | 2024-09-13 2:38PM EDT | 2024-10-11 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 6.25% |
| MS241018P00095000 | 2024-09-16 3:59PM EDT | 2024-10-18 | 1.47 | 0.00 | 0.00 | 0.00 | - | 92 | 6,585 | 3.13% |
| MS241025P00095000 | 2024-09-10 11:34AM EDT | 2024-10-25 | 3.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| MS241101P00095000 | 2024-09-16 12:36PM EDT | 2024-11-01 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| MS241115P00095000 | 2024-09-16 3:22PM EDT | 2024-11-15 | 2.66 | 0.00 | 0.00 | 0.00 | - | 2 | 2,901 | 3.13% |
| MS241220P00095000 | 2024-09-16 10:27AM EDT | 2024-12-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 6 | 420 | 3.13% |
| MS250117P00095000 | 2024-09-13 2:11PM EDT | 2025-01-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 24 | 8,644 | 1.56% |
| MS250221P00095000 | 2024-09-16 2:50PM EDT | 2025-02-21 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 1.56% |
| MS250321P00095000 | 2024-09-12 9:44AM EDT | 2025-03-21 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 1.56% |
| MS250620P00095000 | 2024-09-13 2:56PM EDT | 2025-06-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 801 | 5,453 | 1.56% |
| MS250919P00095000 | 2024-09-04 11:33AM EDT | 2025-09-19 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 613 | 1.56% |
| MS251219P00095000 | 2024-09-10 11:29AM EDT | 2025-12-19 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 545 | 1.56% |
| MS260116P00095000 | 2024-09-12 2:51PM EDT | 2026-01-16 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,661 | 1.56% |
| MS261218P00095000 | 2024-07-18 12:57PM EDT | 2026-12-18 | 10.00 | 8.55 | 13.45 | 0.00 | - | 1 | 1 | 27.37% |
© 2024 Yahoo. All rights reserved.