Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240628C00087000 | 2024-06-26 10:14AM EDT | 87.00 | 9.78 | 9.40 | 9.95 | -0.38 | -3.74% | 2 | 31 | 50.00% |
| MS240628C00088000 | 2024-06-24 9:48AM EDT | 88.00 | 8.58 | 8.35 | 8.85 | 0.00 | - | 1 | 181 | 70.90% |
| MS240628C00090000 | 2024-06-21 3:20PM EDT | 90.00 | 7.19 | 6.40 | 7.35 | 0.00 | - | 2 | 4 | 59.28% |
| MS240628C00091000 | 2024-06-25 3:41PM EDT | 91.00 | 6.92 | 5.55 | 6.30 | +1.04 | +17.69% | 1 | 8 | 55.47% |
| MS240628C00092000 | 2024-06-21 12:18PM EDT | 92.00 | 4.70 | 4.55 | 6.30 | 0.00 | - | 4 | 4 | 70.70% |
| MS240628C00093000 | 2024-06-14 11:25AM EDT | 93.00 | 3.15 | 3.65 | 4.60 | 0.00 | - | 9 | 15 | 67.87% |
| MS240628C00094000 | 2024-06-25 9:52AM EDT | 94.00 | 3.97 | 2.75 | 2.87 | +0.56 | +16.42% | 1 | 98 | 30.18% |
| MS240628C00095000 | 2024-06-26 11:01AM EDT | 95.00 | 1.96 | 1.90 | 1.99 | -0.60 | -23.44% | 17 | 447 | 26.95% |
| MS240628C00096000 | 2024-06-26 12:25PM EDT | 96.00 | 1.27 | 1.18 | 1.23 | -0.60 | -32.09% | 318 | 1,106 | 24.71% |
| MS240628C00097000 | 2024-06-26 2:00PM EDT | 97.00 | 0.64 | 0.64 | 0.67 | -0.50 | -43.86% | 147 | 2,429 | 23.68% |
| MS240628C00098000 | 2024-06-26 1:55PM EDT | 98.00 | 0.32 | 0.31 | 0.33 | -0.35 | -52.24% | 553 | 4,266 | 23.73% |
| MS240628C00099000 | 2024-06-26 2:00PM EDT | 99.00 | 0.15 | 0.14 | 0.15 | -0.30 | -68.18% | 192 | 836 | 24.22% |
| MS240628C00100000 | 2024-06-26 2:03PM EDT | 100.00 | 0.07 | 0.06 | 0.07 | -0.13 | -65.00% | 1,682 | 3,968 | 25.39% |
| MS240628C00101000 | 2024-06-26 1:44PM EDT | 101.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 5 | 1,716 | 27.74% |
| MS240628C00102000 | 2024-06-26 11:35AM EDT | 102.00 | 0.03 | 0.01 | 0.02 | -0.04 | -57.14% | 16 | 1,595 | 28.91% |
| MS240628C00103000 | 2024-06-26 1:10PM EDT | 103.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1 | 1,096 | 33.59% |
| MS240628C00104000 | 2024-06-26 9:49AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 145 | 34.38% |
| MS240628C00105000 | 2024-06-24 3:16PM EDT | 105.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 116 | 174 | 55.47% |
| MS240628C00106000 | 2024-06-25 3:51PM EDT | 106.00 | 0.02 | 0.00 | 2.13 | +0.01 | +100.00% | 21 | 146 | 114.06% |
| MS240628C00107000 | 2024-06-24 9:36AM EDT | 107.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 2 | 33 | 101.17% |
| MS240628C00108000 | 2024-06-24 9:39AM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 130 | 50.00% |
| MS240628C00109000 | 2024-06-21 2:25PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 50.00% |
| MS240628C00110000 | 2024-06-18 10:26AM EDT | 110.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 44 | 53.13% |
| MS240628C00112000 | 2024-05-20 10:17AM EDT | 112.00 | 0.19 | 0.00 | 1.14 | 0.00 | - | - | 10 | 127.05% |
| MS240628C00115000 | 2024-06-18 3:33PM EDT | 115.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 24 | 170.51% |
| MS240628C00120000 | 2024-06-17 3:09PM EDT | 120.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 11 | 11 | 197.66% |
| MS240628C00125000 | 2024-06-17 3:10PM EDT | 125.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 6 | 222.66% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240628P00050000 | 2024-06-05 9:31AM EDT | 50.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 271.88% |
| MS240628P00070000 | 2024-06-13 11:12AM EDT | 70.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 6 | 180.86% |
| MS240628P00075000 | 2024-06-17 3:10PM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 270 | 117.19% |
| MS240628P00080000 | 2024-06-20 10:10AM EDT | 80.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 135 | 101.56% |
| MS240628P00083000 | 2024-06-24 9:46AM EDT | 83.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 32 | 67.19% |
| MS240628P00084000 | 2024-06-24 3:35PM EDT | 84.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 56 | 62.50% |
| MS240628P00085000 | 2024-06-26 12:01PM EDT | 85.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 32 | 362 | 60.16% |
| MS240628P00086000 | 2024-06-20 1:48PM EDT | 86.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 68 | 55.47% |
| MS240628P00087000 | 2024-06-26 11:05AM EDT | 87.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 1 | 449 | 50.00% |
| MS240628P00088000 | 2024-06-26 10:04AM EDT | 88.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2 | 46 | 50.00% |
| MS240628P00089000 | 2024-06-26 10:13AM EDT | 89.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2 | 60 | 44.92% |
| MS240628P00090000 | 2024-06-26 9:52AM EDT | 90.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 398 | 41.80% |
| MS240628P00091000 | 2024-06-26 9:52AM EDT | 91.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 4 | 67 | 37.70% |
| MS240628P00092000 | 2024-06-26 10:40AM EDT | 92.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 13 | 194 | 33.20% |
| MS240628P00093000 | 2024-06-26 10:40AM EDT | 93.00 | 0.11 | 0.08 | 0.09 | +0.01 | +10.00% | 14 | 200 | 29.88% |
| MS240628P00094000 | 2024-06-26 12:40PM EDT | 94.00 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 34 | 1,321 | 27.15% |
| MS240628P00095000 | 2024-06-26 1:55PM EDT | 95.00 | 0.28 | 0.27 | 0.28 | +0.03 | +12.00% | 111 | 932 | 25.10% |
| MS240628P00096000 | 2024-06-26 1:39PM EDT | 96.00 | 0.56 | 0.52 | 0.54 | +0.01 | +1.82% | 88 | 2,794 | 23.78% |
| MS240628P00097000 | 2024-06-26 1:47PM EDT | 97.00 | 1.01 | 0.98 | 1.00 | +0.25 | +32.89% | 46 | 1,377 | 23.39% |
| MS240628P00098000 | 2024-06-26 12:51PM EDT | 98.00 | 1.85 | 1.64 | 2.15 | +0.59 | +46.83% | 82 | 616 | 39.16% |
| MS240628P00099000 | 2024-06-26 10:15AM EDT | 99.00 | 2.50 | 2.42 | 2.55 | +0.21 | +9.17% | 5 | 325 | 27.05% |
| MS240628P00100000 | 2024-06-26 2:00PM EDT | 100.00 | 3.70 | 3.35 | 3.55 | +0.79 | +27.15% | 12 | 489 | 34.18% |
| MS240628P00101000 | 2024-06-25 12:27PM EDT | 101.00 | 3.40 | 4.00 | 6.50 | -0.64 | -15.84% | 3 | 30 | 70.12% |
| MS240628P00102000 | 2024-06-24 10:22AM EDT | 102.00 | 4.55 | 5.05 | 6.15 | 0.00 | - | 20 | 20 | 50.00% |
| MS240628P00105000 | 2024-06-11 3:55PM EDT | 105.00 | 9.50 | 7.95 | 9.00 | 0.00 | - | 5 | 5 | 58.40% |
| MS240628P00109000 | 2024-05-21 1:37PM EDT | 109.00 | 6.30 | 11.30 | 13.75 | 0.00 | - | - | 0 | 83.40% |
© 2024 Yahoo. All rights reserved.