Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240614C00088000 | 2024-05-15 2:51PM EDT | 88.00 | 12.72 | 12.35 | 14.65 | 0.00 | - | - | 3 | 51.47% |
| MS240614C00090000 | 2024-05-17 1:50PM EDT | 90.00 | 10.63 | 10.30 | 11.65 | 0.00 | - | 13 | 13 | 47.68% |
| MS240614C00091000 | 2024-05-07 1:22PM EDT | 91.00 | 5.95 | 9.20 | 11.65 | 0.00 | - | - | 4 | 57.40% |
| MS240614C00094000 | 2024-05-16 9:37AM EDT | 94.00 | 6.80 | 6.45 | 7.40 | 0.00 | - | 2 | 10 | 32.08% |
| MS240614C00095000 | 2024-05-17 11:48AM EDT | 95.00 | 5.80 | 5.80 | 7.05 | 0.00 | - | 4 | 15 | 36.62% |
| MS240614C00096000 | 2024-05-13 3:37PM EDT | 96.00 | 4.30 | 5.05 | 6.65 | 0.00 | - | 6 | 9 | 39.53% |
| MS240614C00097000 | 2024-05-20 3:20PM EDT | 97.00 | 4.13 | 3.65 | 5.25 | -0.02 | -0.48% | 1 | 74 | 31.64% |
| MS240614C00098000 | 2024-05-20 3:19PM EDT | 98.00 | 3.64 | 3.50 | 4.60 | -0.11 | -2.93% | 18 | 33 | 31.30% |
| MS240614C00099000 | 2024-05-20 2:08PM EDT | 99.00 | 2.96 | 2.87 | 2.95 | +0.09 | +3.14% | 5 | 71 | 20.94% |
| MS240614C00100000 | 2024-05-20 2:54PM EDT | 100.00 | 2.14 | 2.27 | 2.32 | -0.07 | -3.17% | 4 | 120 | 20.17% |
| MS240614C00101000 | 2024-05-20 2:54PM EDT | 101.00 | 1.63 | 1.75 | 1.80 | -0.07 | -4.12% | 16 | 122 | 19.76% |
| MS240614C00102000 | 2024-05-20 12:09PM EDT | 102.00 | 1.56 | 1.31 | 1.36 | +0.21 | +15.56% | 6 | 59 | 19.40% |
| MS240614C00103000 | 2024-05-20 12:55PM EDT | 103.00 | 1.16 | 0.93 | 1.01 | +0.21 | +22.11% | 9 | 96 | 19.19% |
| MS240614C00104000 | 2024-05-20 2:16PM EDT | 104.00 | 0.73 | 0.69 | 0.73 | -0.02 | -2.67% | 31 | 111 | 18.99% |
| MS240614C00105000 | 2024-05-20 12:37PM EDT | 105.00 | 0.63 | 0.31 | 0.54 | +0.11 | +21.15% | 1 | 59 | 19.19% |
| MS240614C00106000 | 2024-05-17 3:26PM EDT | 106.00 | 0.38 | 0.34 | 0.39 | 0.00 | - | 1 | 55 | 19.31% |
| MS240614C00107000 | 2024-05-15 12:35PM EDT | 107.00 | 0.39 | 0.24 | 0.28 | 0.00 | - | - | 4 | 19.48% |
| MS240614C00108000 | 2024-05-20 11:47AM EDT | 108.00 | 0.21 | 0.17 | 0.19 | -0.10 | -32.26% | 1 | 1 | 19.43% |
| MS240614C00109000 | 2024-05-17 3:26PM EDT | 109.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 1 | 1 | 19.83% |
| MS240614C00110000 | 2024-05-14 10:00AM EDT | 110.00 | 0.18 | 0.08 | 0.12 | 0.00 | - | 2 | 96 | 20.85% |
| MS240614C00113000 | 2024-05-16 1:16PM EDT | 113.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 8 | 100 | 22.66% |
| MS240614C00114000 | 2024-05-16 1:15PM EDT | 114.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | - | 100 | 23.44% |
| MS240614C00115000 | 2024-05-14 12:26PM EDT | 115.00 | 0.06 | 0.02 | 0.04 | -0.01 | -14.29% | 1 | 106 | 23.93% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240614P00075000 | 2024-05-08 3:32PM EDT | 75.00 | 0.07 | 0.00 | 2.14 | 0.00 | - | - | 1 | 88.48% |
| MS240614P00081000 | 2024-05-16 1:11PM EDT | 81.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | - | 0 | 36.13% |
| MS240614P00083000 | 2024-05-10 10:41AM EDT | 83.00 | 0.08 | 0.03 | 0.05 | 0.00 | - | 10 | 10 | 33.59% |
| MS240614P00085000 | 2024-05-16 1:12PM EDT | 85.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 100 | 100 | 31.45% |
| MS240614P00086000 | 2024-05-16 1:13PM EDT | 86.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 100 | 102 | 29.49% |
| MS240614P00087000 | 2024-05-10 3:39PM EDT | 87.00 | 0.14 | 0.06 | 0.08 | 0.00 | - | - | 6 | 28.32% |
| MS240614P00088000 | 2024-05-15 11:44AM EDT | 88.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 5 | 5 | 26.86% |
| MS240614P00089000 | 2024-05-07 10:37AM EDT | 89.00 | 0.50 | 0.08 | 0.10 | 0.00 | - | - | 1 | 25.49% |
| MS240614P00090000 | 2024-05-16 1:12PM EDT | 90.00 | 0.14 | 0.10 | 0.12 | 0.00 | - | 10 | 13 | 24.32% |
| MS240614P00091000 | 2024-05-15 1:21PM EDT | 91.00 | 0.14 | 0.12 | 0.14 | -0.03 | -17.65% | 1 | 2 | 23.05% |
| MS240614P00092000 | 2024-05-20 11:17AM EDT | 92.00 | 0.15 | 0.15 | 0.17 | -0.01 | -6.25% | 1 | 11 | 21.88% |
| MS240614P00093000 | 2024-05-20 9:57AM EDT | 93.00 | 0.25 | 0.18 | 0.21 | -0.03 | -10.71% | 2 | 356 | 20.75% |
| MS240614P00094000 | 2024-05-14 1:03PM EDT | 94.00 | 0.53 | 0.24 | 0.28 | 0.00 | - | 1 | 7 | 20.02% |
| MS240614P00095000 | 2024-05-20 2:08PM EDT | 95.00 | 0.37 | 0.33 | 0.37 | -0.06 | -13.95% | 77 | 47 | 19.24% |
| MS240614P00096000 | 2024-05-20 11:35AM EDT | 96.00 | 0.42 | 0.45 | 0.51 | -0.20 | -32.26% | 12 | 96 | 18.75% |
| MS240614P00097000 | 2024-05-20 2:12PM EDT | 97.00 | 0.66 | 0.66 | 0.69 | -0.27 | -29.03% | 11 | 28 | 18.19% |
| MS240614P00098000 | 2024-05-20 1:04PM EDT | 98.00 | 0.79 | 0.91 | 0.93 | -0.38 | -32.48% | 1 | 10 | 17.70% |
| MS240614P00099000 | 2024-05-20 3:18PM EDT | 99.00 | 1.27 | 1.20 | 2.43 | -0.10 | -7.30% | 80 | 49 | 28.74% |
| MS240614P00100000 | 2024-05-20 3:18PM EDT | 100.00 | 1.60 | 1.61 | 1.70 | -0.40 | -20.00% | 213 | 30 | 17.46% |
| MS240614P00101000 | 2024-05-20 1:04PM EDT | 101.00 | 1.93 | 2.10 | 3.35 | -0.31 | -13.84% | 21 | 22 | 28.03% |
| MS240614P00102000 | 2024-05-20 1:04PM EDT | 102.00 | 2.41 | 2.66 | 2.78 | -0.34 | -12.36% | 1 | 7 | 16.94% |
© 2024 Yahoo. All rights reserved.