Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240531C00080000 | 2024-04-26 9:49AM EDT | 80.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240531C00082000 | 2024-04-11 2:55PM EDT | 82.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS240531C00083000 | 2024-04-12 3:51PM EDT | 83.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS240531C00085000 | 2024-04-19 11:09AM EDT | 85.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| MS240531C00086000 | 2024-04-18 9:52AM EDT | 86.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240531C00087000 | 2024-04-26 3:14PM EDT | 87.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| MS240531C00088000 | 2024-04-29 11:41AM EDT | 88.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240531C00089000 | 2024-04-26 3:26PM EDT | 89.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| MS240531C00090000 | 2024-04-25 1:27PM EDT | 90.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS240531C00091000 | 2024-04-26 1:05PM EDT | 91.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240531C00092000 | 2024-04-29 10:29AM EDT | 92.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS240531C00093000 | 2024-04-29 2:48PM EDT | 93.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| MS240531C00094000 | 2024-04-29 3:32PM EDT | 94.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6,342 | 0 | 1.56% |
| MS240531C00095000 | 2024-04-29 12:08PM EDT | 95.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| MS240531C00096000 | 2024-04-29 12:28PM EDT | 96.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MS240531C00097000 | 2024-04-29 11:58AM EDT | 97.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MS240531C00098000 | 2024-04-26 3:04PM EDT | 98.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MS240531C00099000 | 2024-04-29 10:05AM EDT | 99.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MS240531C00100000 | 2024-04-29 1:21PM EDT | 100.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MS240531C00101000 | 2024-04-29 10:25AM EDT | 101.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MS240531C00103000 | 2024-04-26 3:55PM EDT | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| MS240531C00110000 | 2024-04-22 9:57AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240531P00075000 | 2024-04-26 9:39AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MS240531P00078000 | 2024-04-23 3:46PM EDT | 78.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS240531P00079000 | 2024-04-26 3:12PM EDT | 79.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MS240531P00080000 | 2024-04-23 2:37PM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MS240531P00081000 | 2024-04-29 1:24PM EDT | 81.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MS240531P00082000 | 2024-04-29 1:44PM EDT | 82.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MS240531P00083000 | 2024-04-26 3:11PM EDT | 83.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MS240531P00084000 | 2024-04-25 10:50AM EDT | 84.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MS240531P00085000 | 2024-04-29 3:36PM EDT | 85.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MS240531P00086000 | 2024-04-29 10:42AM EDT | 86.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MS240531P00087000 | 2024-04-29 2:32PM EDT | 87.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MS240531P00088000 | 2024-04-29 2:25PM EDT | 88.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MS240531P00089000 | 2024-04-25 3:03PM EDT | 89.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MS240531P00090000 | 2024-04-29 2:31PM EDT | 90.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| MS240531P00091000 | 2024-04-29 2:59PM EDT | 91.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| MS240531P00093000 | 2024-04-29 2:05PM EDT | 93.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MS240531P00095000 | 2024-04-23 1:28PM EDT | 95.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.