Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00050000 | 2024-04-26 3:45PM EDT | 50.00 | 42.85 | 40.50 | 45.00 | +1.59 | +3.85% | 2 | 1 | 222.66% |
| MS240517C00060000 | 2024-04-26 3:45PM EDT | 60.00 | 32.85 | 31.60 | 35.00 | +9.06 | +38.08% | 2 | 2 | 113.67% |
| MS240517C00065000 | 2024-04-26 1:54PM EDT | 65.00 | 28.05 | 25.50 | 29.15 | +6.25 | +28.67% | 80 | 32 | 124.81% |
| MS240517C00070000 | 2024-04-26 3:03PM EDT | 70.00 | 23.29 | 20.50 | 25.00 | +2.44 | +11.70% | 245 | 95 | 123.71% |
| MS240517C00075000 | 2024-04-26 3:03PM EDT | 75.00 | 18.35 | 15.80 | 20.00 | +2.61 | +16.58% | 214 | 81 | 102.39% |
| MS240517C00077500 | 2024-04-26 1:54PM EDT | 77.50 | 15.60 | 13.00 | 16.45 | +2.70 | +20.93% | 85 | 36 | 72.07% |
| MS240517C00080000 | 2024-04-26 3:03PM EDT | 80.00 | 12.90 | 11.45 | 14.15 | -0.91 | -6.59% | 211 | 90 | 66.89% |
| MS240517C00082500 | 2024-04-26 3:07PM EDT | 82.50 | 10.40 | 8.95 | 11.65 | +2.44 | +30.65% | 2,560 | 652 | 57.62% |
| MS240517C00085000 | 2024-04-26 3:07PM EDT | 85.00 | 8.02 | 5.95 | 9.95 | +0.64 | +8.67% | 7,049 | 2,006 | 60.13% |
| MS240517C00087500 | 2024-04-26 12:53PM EDT | 87.50 | 5.60 | 3.30 | 7.50 | +0.30 | +5.66% | 713 | 3,835 | 50.15% |
| MS240517C00090000 | 2024-04-26 3:59PM EDT | 90.00 | 3.23 | 3.15 | 3.30 | +0.06 | +1.89% | 380 | 5,408 | 16.82% |
| MS240517C00092500 | 2024-04-26 3:45PM EDT | 92.50 | 1.70 | 1.66 | 1.72 | -0.01 | -0.58% | 357 | 22,715 | 17.48% |
| MS240517C00095000 | 2024-04-26 3:22PM EDT | 95.00 | 0.80 | 0.70 | 0.76 | +0.03 | +3.90% | 4,739 | 9,167 | 18.02% |
| MS240517C00097500 | 2024-04-26 3:50PM EDT | 97.50 | 0.28 | 0.26 | 0.29 | -0.01 | -3.45% | 1,252 | 10,194 | 18.58% |
| MS240517C00100000 | 2024-04-26 3:23PM EDT | 100.00 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 472 | 8,236 | 19.63% |
| MS240517C00105000 | 2024-04-25 1:13PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 4 | 2,234 | 23.63% |
| MS240517C00110000 | 2024-04-11 2:09PM EDT | 110.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 4 | 94 | 35.94% |
| MS240517C00115000 | 2024-04-10 10:47AM EDT | 115.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 5 | 11 | 43.56% |
| MS240517C00120000 | 2024-04-04 2:30PM EDT | 120.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 21 | 49.61% |
| MS240517C00125000 | 2024-01-17 1:57PM EDT | 125.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 1 | 52.34% |
| MS240517C00130000 | 2024-03-07 11:46AM EDT | 130.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 59.77% |
| MS240517C00135000 | 2024-04-24 9:32AM EDT | 135.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 62.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00045000 | 2024-04-12 3:23PM EDT | 45.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 2 | 25 | 121.88% |
| MS240517P00050000 | 2024-03-20 12:07PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 71 | 90.63% |
| MS240517P00055000 | 2024-04-25 1:54PM EDT | 55.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 9 | 342 | 91.41% |
| MS240517P00060000 | 2024-04-17 2:52PM EDT | 60.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 50 | 138 | 76.56% |
| MS240517P00065000 | 2024-04-22 12:06PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 21 | 608 | 60.16% |
| MS240517P00070000 | 2024-04-24 1:59PM EDT | 70.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 9 | 399 | 52.73% |
| MS240517P00075000 | 2024-04-26 2:50PM EDT | 75.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 1 | 5,330 | 42.97% |
| MS240517P00077500 | 2024-04-26 3:38PM EDT | 77.50 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 5 | 25,055 | 38.09% |
| MS240517P00080000 | 2024-04-26 3:22PM EDT | 80.00 | 0.07 | 0.07 | 0.11 | -0.03 | -30.00% | 19 | 1,833 | 34.96% |
| MS240517P00082500 | 2024-04-26 12:40PM EDT | 82.50 | 0.12 | 0.11 | 0.12 | -0.07 | -36.84% | 4 | 2,124 | 29.40% |
| MS240517P00085000 | 2024-04-26 3:24PM EDT | 85.00 | 0.19 | 0.20 | 0.23 | -0.10 | -34.48% | 37 | 4,200 | 27.00% |
| MS240517P00087500 | 2024-04-26 3:24PM EDT | 87.50 | 0.39 | 0.42 | 0.46 | -0.15 | -27.78% | 1,235 | 2,789 | 24.95% |
| MS240517P00090000 | 2024-04-26 3:33PM EDT | 90.00 | 0.88 | 0.94 | 0.99 | -0.22 | -20.00% | 528 | 5,078 | 24.12% |
| MS240517P00092500 | 2024-04-26 2:53PM EDT | 92.50 | 1.81 | 1.92 | 2.00 | -0.41 | -18.47% | 135 | 5,659 | 24.37% |
| MS240517P00095000 | 2024-04-26 9:36AM EDT | 95.00 | 3.41 | 3.45 | 3.70 | -0.74 | -17.83% | 7 | 410 | 27.44% |
| MS240517P00097500 | 2024-03-28 3:10PM EDT | 97.50 | 5.35 | 4.40 | 6.80 | 0.00 | - | 7 | 2,151 | 44.43% |
| MS240517P00100000 | 2024-04-26 1:35PM EDT | 100.00 | 7.70 | 6.70 | 10.05 | -0.50 | -6.10% | 1 | 178 | 62.65% |
| MS240517P00105000 | 2024-04-24 3:38PM EDT | 105.00 | 11.98 | 11.00 | 14.40 | 0.00 | - | 10 | 17 | 69.97% |
© 2024 Yahoo. All rights reserved.