Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240607C00085000 | 2024-05-15 3:48PM EDT | 85.00 | 15.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS240607C00086000 | 2024-05-08 3:42PM EDT | 86.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240607C00087000 | 2024-05-16 11:42AM EDT | 87.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240607C00088000 | 2024-05-16 2:53PM EDT | 88.00 | 12.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS240607C00090000 | 2024-05-09 3:04PM EDT | 90.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MS240607C00091000 | 2024-05-08 3:37PM EDT | 91.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240607C00092000 | 2024-05-10 3:26PM EDT | 92.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240607C00093000 | 2024-05-21 11:09AM EDT | 93.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240607C00094000 | 2024-05-14 2:00PM EDT | 94.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MS240607C00095000 | 2024-05-21 1:35PM EDT | 95.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240607C00096000 | 2024-05-20 2:05PM EDT | 96.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MS240607C00097000 | 2024-05-21 12:47PM EDT | 97.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240607C00098000 | 2024-05-21 2:00PM EDT | 98.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MS240607C00099000 | 2024-05-21 1:52PM EDT | 99.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| MS240607C00100000 | 2024-05-21 3:27PM EDT | 100.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| MS240607C00101000 | 2024-05-21 2:26PM EDT | 101.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| MS240607C00102000 | 2024-05-21 3:16PM EDT | 102.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.78% |
| MS240607C00103000 | 2024-05-21 3:37PM EDT | 103.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MS240607C00104000 | 2024-05-21 3:38PM EDT | 104.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MS240607C00105000 | 2024-05-21 3:49PM EDT | 105.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| MS240607C00106000 | 2024-05-21 1:38PM EDT | 106.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MS240607C00107000 | 2024-05-21 1:35PM EDT | 107.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MS240607C00108000 | 2024-05-15 11:32AM EDT | 108.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MS240607C00110000 | 2024-05-20 12:35PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MS240607C00115000 | 2024-05-10 3:50PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240607P00070000 | 2024-05-02 2:03PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MS240607P00080000 | 2024-05-21 11:29AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MS240607P00081000 | 2024-05-03 2:59PM EDT | 81.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MS240607P00082000 | 2024-04-30 12:56PM EDT | 82.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MS240607P00085000 | 2024-05-16 1:03PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MS240607P00086000 | 2024-05-08 3:38PM EDT | 86.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MS240607P00087000 | 2024-05-14 3:53PM EDT | 87.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MS240607P00088000 | 2024-05-13 9:52AM EDT | 88.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS240607P00089000 | 2024-05-14 10:09AM EDT | 89.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS240607P00090000 | 2024-05-07 9:44AM EDT | 90.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS240607P00091000 | 2024-05-17 12:05PM EDT | 91.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MS240607P00092000 | 2024-05-20 1:37PM EDT | 92.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MS240607P00093000 | 2024-05-14 12:47PM EDT | 93.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS240607P00094000 | 2024-05-21 11:29AM EDT | 94.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MS240607P00095000 | 2024-05-21 3:24PM EDT | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MS240607P00096000 | 2024-05-20 2:08PM EDT | 96.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MS240607P00097000 | 2024-05-20 10:50AM EDT | 97.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS240607P00098000 | 2024-05-21 10:35AM EDT | 98.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MS240607P00099000 | 2024-05-21 3:31PM EDT | 99.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MS240607P00100000 | 2024-05-21 3:55PM EDT | 100.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 1.56% |
| MS240607P00101000 | 2024-05-21 1:25PM EDT | 101.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| MS240607P00102000 | 2024-05-21 2:00PM EDT | 102.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MS240607P00103000 | 2024-05-21 3:39PM EDT | 103.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.