Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240712C00060000 | 2024-06-13 12:38PM EDT | 60.00 | 35.15 | 36.55 | 37.05 | 0.00 | - | 3 | 3 | 108.98% |
| MS240712C00085000 | 2024-06-26 12:21PM EDT | 85.00 | 12.13 | 11.80 | 12.15 | +0.03 | +0.25% | 15 | 283 | 48.15% |
| MS240712C00088000 | 2024-06-21 3:47PM EDT | 88.00 | 9.32 | 8.80 | 9.10 | 0.00 | - | 80 | 80 | 37.16% |
| MS240712C00089000 | 2024-06-21 3:51PM EDT | 89.00 | 8.25 | 7.90 | 8.25 | 0.00 | - | 70 | 70 | 37.26% |
| MS240712C00090000 | 2024-06-21 12:27PM EDT | 90.00 | 7.14 | 6.90 | 7.25 | 0.00 | - | 220 | 221 | 33.79% |
| MS240712C00093000 | 2024-06-24 12:35PM EDT | 93.00 | 4.80 | 4.30 | 4.45 | 0.00 | - | 2 | 108 | 26.22% |
| MS240712C00094000 | 2024-06-14 12:37PM EDT | 94.00 | 3.20 | 3.55 | 3.65 | 0.00 | - | 4 | 8 | 25.00% |
| MS240712C00095000 | 2024-06-26 9:59AM EDT | 95.00 | 3.10 | 2.85 | 2.89 | +0.20 | +6.90% | 1 | 149 | 23.61% |
| MS240712C00096000 | 2024-06-26 1:10PM EDT | 96.00 | 2.18 | 2.21 | 2.25 | -0.73 | -25.09% | 11 | 177 | 22.93% |
| MS240712C00097000 | 2024-06-26 12:51PM EDT | 97.00 | 1.73 | 1.66 | 1.69 | -0.27 | -13.50% | 15 | 116 | 22.24% |
| MS240712C00098000 | 2024-06-26 2:04PM EDT | 98.00 | 1.22 | 1.21 | 1.23 | -0.54 | -30.68% | 46 | 199 | 21.75% |
| MS240712C00099000 | 2024-06-26 12:22PM EDT | 99.00 | 0.87 | 0.85 | 0.88 | -0.20 | -18.69% | 5 | 227 | 21.56% |
| MS240712C00100000 | 2024-06-26 12:32PM EDT | 100.00 | 0.62 | 0.59 | 0.61 | -0.32 | -34.04% | 866 | 208 | 21.39% |
| MS240712C00101000 | 2024-06-24 3:47PM EDT | 101.00 | 0.49 | 0.40 | 0.42 | -0.18 | -26.87% | 3 | 55 | 21.46% |
| MS240712C00102000 | 2024-06-25 3:41PM EDT | 102.00 | 0.46 | 0.26 | 0.28 | +0.01 | +2.22% | 11 | 165 | 21.49% |
| MS240712C00103000 | 2024-06-26 11:39AM EDT | 103.00 | 0.20 | 0.17 | 0.19 | -0.19 | -48.72% | 10 | 112 | 21.73% |
| MS240712C00104000 | 2024-06-17 1:06PM EDT | 104.00 | 0.25 | 0.12 | 0.13 | 0.00 | - | 52 | 91 | 22.12% |
| MS240712C00105000 | 2024-06-24 3:51PM EDT | 105.00 | 0.14 | 0.08 | 0.09 | 0.00 | - | 12 | 29 | 22.56% |
| MS240712C00107000 | 2024-06-26 1:10PM EDT | 107.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 10 | 8 | 24.02% |
| MS240712C00108000 | 2024-06-25 9:36AM EDT | 108.00 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 2 | 34 | 25.00% |
| MS240712C00110000 | 2024-06-26 1:10PM EDT | 110.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 10 | 5 | 27.34% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240712P00075000 | 2024-06-25 2:40PM EDT | 75.00 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 4 | 20 | 50.39% |
| MS240712P00080000 | 2024-06-26 1:47PM EDT | 80.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 350 | 47 | 42.77% |
| MS240712P00085000 | 2024-06-18 1:08PM EDT | 85.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 5 | 20 | 33.59% |
| MS240712P00086000 | 2024-06-21 2:21PM EDT | 86.00 | 0.09 | 0.10 | 0.11 | 0.00 | - | 5 | 7 | 31.64% |
| MS240712P00087000 | 2024-06-18 10:19AM EDT | 87.00 | 0.14 | 0.11 | 0.13 | 0.00 | - | 1 | 11 | 29.98% |
| MS240712P00088000 | 2024-06-17 3:19PM EDT | 88.00 | 0.20 | 0.14 | 0.15 | 0.00 | - | 10 | 10 | 28.22% |
| MS240712P00089000 | 2024-06-26 11:13AM EDT | 89.00 | 0.19 | 0.17 | 0.18 | -0.01 | -5.00% | 2 | 6 | 26.61% |
| MS240712P00090000 | 2024-06-26 10:04AM EDT | 90.00 | 0.21 | 0.21 | 0.23 | -0.03 | -12.50% | 1 | 107 | 25.34% |
| MS240712P00091000 | 2024-06-26 1:39PM EDT | 91.00 | 0.29 | 0.27 | 0.29 | +0.04 | +16.00% | 2 | 94 | 23.93% |
| MS240712P00092000 | 2024-06-26 9:43AM EDT | 92.00 | 0.40 | 0.36 | 0.39 | +0.06 | +17.65% | 16 | 72 | 22.95% |
| MS240712P00093000 | 2024-06-26 1:27PM EDT | 93.00 | 0.53 | 0.51 | 0.53 | +0.05 | +10.42% | 7 | 166 | 22.02% |
| MS240712P00094000 | 2024-06-26 1:39PM EDT | 94.00 | 0.73 | 0.71 | 0.72 | +0.15 | +25.86% | 14 | 83 | 21.14% |
| MS240712P00095000 | 2024-06-26 12:22PM EDT | 95.00 | 0.95 | 0.98 | 1.00 | +0.14 | +17.28% | 2 | 98 | 20.66% |
| MS240712P00096000 | 2024-06-26 10:02AM EDT | 96.00 | 1.33 | 1.34 | 1.36 | -0.22 | -14.19% | 53 | 41 | 20.14% |
| MS240712P00097000 | 2024-06-26 10:32AM EDT | 97.00 | 1.76 | 1.78 | 1.82 | +0.12 | +7.32% | 14 | 42 | 19.73% |
| MS240712P00098000 | 2024-06-26 11:30AM EDT | 98.00 | 2.22 | 2.35 | 2.39 | +0.19 | +9.36% | 10 | 175 | 19.51% |
| MS240712P00099000 | 2024-06-25 3:35PM EDT | 99.00 | 2.32 | 3.00 | 3.05 | -0.73 | -23.93% | 45 | 55 | 19.21% |
| MS240712P00100000 | 2024-06-25 3:29PM EDT | 100.00 | 2.93 | 3.70 | 3.85 | -2.08 | -41.52% | 14 | 13 | 19.83% |
| MS240712P00101000 | 2024-06-13 1:29PM EDT | 101.00 | 6.05 | 4.55 | 4.70 | 0.00 | - | 1 | 1 | 20.31% |
© 2024 Yahoo. All rights reserved.