Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510C00075000 | 2024-04-12 11:54AM EDT | 75.00 | 11.65 | 15.80 | 16.60 | 0.00 | - | 3 | 0 | 67.58% |
| MS240510C00080000 | 2024-04-23 11:16AM EDT | 80.00 | 13.23 | 10.80 | 11.30 | 0.00 | - | - | 1 | 53.52% |
| MS240510C00083000 | 2024-04-16 9:40AM EDT | 83.00 | 5.98 | 8.10 | 8.45 | 0.00 | - | 1 | 0 | 46.68% |
| MS240510C00084000 | 2024-04-12 9:58AM EDT | 84.00 | 3.65 | 6.80 | 7.60 | 0.00 | - | 10 | 0 | 46.58% |
| MS240510C00085000 | 2024-04-26 3:39PM EDT | 85.00 | 8.05 | 6.00 | 6.45 | 0.00 | - | 207 | 0 | 37.89% |
| MS240510C00086000 | 2024-04-26 1:54PM EDT | 86.00 | 7.00 | 5.25 | 5.60 | 0.00 | - | 26 | 1 | 37.21% |
| MS240510C00087000 | 2024-04-26 1:54PM EDT | 87.00 | 5.95 | 4.05 | 4.60 | 0.00 | - | 40 | 2 | 32.32% |
| MS240510C00088000 | 2024-04-26 3:39PM EDT | 88.00 | 5.15 | 3.50 | 3.60 | 0.00 | - | 290 | 2 | 27.34% |
| MS240510C00089000 | 2024-04-29 11:18AM EDT | 89.00 | 4.06 | 2.73 | 2.82 | 0.00 | - | 54 | 101 | 26.12% |
| MS240510C00090000 | 2024-04-30 1:04PM EDT | 90.00 | 1.85 | 2.07 | 2.10 | -1.42 | -43.43% | 31 | 201 | 24.71% |
| MS240510C00091000 | 2024-04-30 1:38PM EDT | 91.00 | 1.37 | 1.46 | 1.49 | -1.15 | -45.63% | 91 | 94 | 23.63% |
| MS240510C00092000 | 2024-04-30 1:57PM EDT | 92.00 | 1.00 | 1.00 | 1.01 | -0.51 | -33.77% | 79 | 354 | 22.97% |
| MS240510C00093000 | 2024-04-30 1:51PM EDT | 93.00 | 0.60 | 0.64 | 0.66 | -0.39 | -39.39% | 51 | 327 | 22.68% |
| MS240510C00094000 | 2024-04-30 12:38PM EDT | 94.00 | 0.33 | 0.38 | 0.39 | -0.35 | -51.47% | 178 | 529 | 22.02% |
| MS240510C00095000 | 2024-04-30 1:59PM EDT | 95.00 | 0.22 | 0.22 | 0.23 | -0.19 | -46.34% | 44 | 505 | 21.97% |
| MS240510C00096000 | 2024-04-30 12:11PM EDT | 96.00 | 0.13 | 0.12 | 0.13 | -0.10 | -43.48% | 5 | 134 | 21.97% |
| MS240510C00097000 | 2024-04-29 3:38PM EDT | 97.00 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 21 | 87 | 22.56% |
| MS240510C00098000 | 2024-04-29 3:47PM EDT | 98.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 42 | 321 | 23.24% |
| MS240510C00099000 | 2024-04-29 11:57AM EDT | 99.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 20 | 23.83% |
| MS240510C00100000 | 2024-04-30 10:29AM EDT | 100.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 11 | 312 | 26.17% |
| MS240510C00101000 | 2024-04-24 2:22PM EDT | 101.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 47 | 26.95% |
| MS240510C00102000 | 2024-04-25 3:45PM EDT | 102.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 5 | 35.94% |
| MS240510C00103000 | 2024-04-24 3:18PM EDT | 103.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 9 | 31 | 37.50% |
| MS240510C00105000 | 2024-04-08 3:58PM EDT | 105.00 | 0.23 | 0.00 | 0.07 | 0.00 | - | - | 6 | 42.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00065000 | 2024-04-25 9:51AM EDT | 65.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 11 | 82.81% |
| MS240510P00070000 | 2024-04-24 3:50PM EDT | 70.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 30 | 5 | 66.02% |
| MS240510P00075000 | 2024-04-17 9:39AM EDT | 75.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 4 | 26 | 51.56% |
| MS240510P00079000 | 2024-04-26 11:21AM EDT | 79.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 5 | 23 | 39.26% |
| MS240510P00080000 | 2024-04-26 2:10PM EDT | 80.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 19 | 37.50% |
| MS240510P00081000 | 2024-04-25 3:45PM EDT | 81.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 1 | 5 | 34.38% |
| MS240510P00082000 | 2024-04-30 1:34PM EDT | 82.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 13 | 55 | 32.32% |
| MS240510P00083000 | 2024-04-25 12:32PM EDT | 83.00 | 0.11 | 0.06 | 0.07 | 0.00 | - | 1 | 60 | 29.98% |
| MS240510P00084000 | 2024-04-30 1:08PM EDT | 84.00 | 0.09 | 0.08 | 0.09 | -0.22 | -70.97% | 4 | 125 | 28.13% |
| MS240510P00085000 | 2024-04-30 12:45PM EDT | 85.00 | 0.13 | 0.11 | 0.12 | +0.04 | +44.44% | 2 | 340 | 26.37% |
| MS240510P00086000 | 2024-04-30 1:08PM EDT | 86.00 | 0.19 | 0.16 | 0.18 | +0.08 | +72.73% | 96 | 1,055 | 25.20% |
| MS240510P00087000 | 2024-04-30 1:40PM EDT | 87.00 | 0.28 | 0.25 | 0.26 | +0.12 | +75.00% | 7 | 976 | 23.83% |
| MS240510P00088000 | 2024-04-30 1:58PM EDT | 88.00 | 0.39 | 0.38 | 0.39 | +0.17 | +77.27% | 127 | 155 | 22.75% |
| MS240510P00089000 | 2024-04-30 1:36PM EDT | 89.00 | 0.68 | 0.59 | 0.60 | +0.37 | +119.35% | 23 | 100 | 22.07% |
| MS240510P00090000 | 2024-04-30 1:11PM EDT | 90.00 | 1.03 | 0.89 | 0.92 | +0.56 | +119.15% | 9 | 108 | 21.73% |
| MS240510P00091000 | 2024-04-30 1:28PM EDT | 91.00 | 1.51 | 1.32 | 1.34 | +0.57 | +60.64% | 93 | 152 | 21.27% |
| MS240510P00092000 | 2024-04-30 12:12PM EDT | 92.00 | 1.91 | 1.83 | 1.85 | +0.55 | +40.44% | 6 | 151 | 20.34% |
| MS240510P00093000 | 2024-04-30 12:00PM EDT | 93.00 | 2.62 | 2.43 | 2.54 | +0.73 | +38.62% | 11 | 93 | 20.46% |
| MS240510P00094000 | 2024-04-30 11:41AM EDT | 94.00 | 3.40 | 3.20 | 3.35 | +0.94 | +38.21% | 16 | 80 | 21.14% |
| MS240510P00095000 | 2024-04-30 12:34PM EDT | 95.00 | 4.50 | 4.05 | 4.20 | +1.45 | +47.54% | 10 | 7 | 21.09% |
| MS240510P00096000 | 2024-04-23 9:45AM EDT | 96.00 | 4.30 | 4.95 | 5.10 | 0.00 | - | - | 1 | 20.70% |
© 2024 Yahoo. All rights reserved.