Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240719C00050000 | 2024-04-26 3:46PM EDT | 50.00 | 42.90 | 40.75 | 45.00 | -0.87 | -1.99% | 5 | 9 | 53.52% |
| MS240719C00060000 | 2024-04-26 3:46PM EDT | 60.00 | 32.90 | 31.40 | 34.25 | +5.40 | +19.64% | 6 | 18 | 74.98% |
| MS240719C00065000 | 2024-04-26 3:47PM EDT | 65.00 | 27.85 | 26.50 | 29.35 | +5.55 | +24.89% | 2 | 1 | 65.45% |
| MS240719C00070000 | 2024-04-26 3:36PM EDT | 70.00 | 23.31 | 21.00 | 25.35 | +2.11 | +9.95% | 1 | 192 | 65.76% |
| MS240719C00072500 | 2024-04-19 11:06AM EDT | 72.50 | 19.18 | 18.40 | 22.15 | 0.00 | - | 60 | 131 | 53.27% |
| MS240719C00075000 | 2024-04-23 3:24PM EDT | 75.00 | 19.20 | 16.05 | 18.75 | 0.00 | - | 4 | 212 | 38.40% |
| MS240719C00077500 | 2024-04-24 10:35AM EDT | 77.50 | 16.80 | 14.45 | 16.40 | 0.00 | - | 6 | 276 | 35.69% |
| MS240719C00080000 | 2024-04-26 12:09PM EDT | 80.00 | 13.70 | 13.30 | 13.75 | +0.93 | +7.28% | 9 | 261 | 29.66% |
| MS240719C00082500 | 2024-04-22 2:22PM EDT | 82.50 | 11.50 | 10.25 | 11.60 | 0.00 | - | 10 | 1,355 | 28.54% |
| MS240719C00085000 | 2024-04-25 1:23PM EDT | 85.00 | 8.95 | 8.35 | 9.55 | 0.00 | - | 49 | 1,161 | 27.32% |
| MS240719C00087500 | 2024-04-26 2:17PM EDT | 87.50 | 7.70 | 7.00 | 7.65 | +0.56 | +7.84% | 1 | 1,594 | 26.20% |
| MS240719C00090000 | 2024-04-26 3:44PM EDT | 90.00 | 5.90 | 5.80 | 5.90 | +0.35 | +6.31% | 44 | 1,779 | 24.96% |
| MS240719C00092500 | 2024-04-26 12:42PM EDT | 92.50 | 4.70 | 4.35 | 4.50 | +0.30 | +6.82% | 19 | 980 | 24.59% |
| MS240719C00095000 | 2024-04-26 2:38PM EDT | 95.00 | 3.35 | 3.15 | 3.25 | +0.15 | +4.69% | 72 | 6,531 | 23.78% |
| MS240719C00097500 | 2024-04-26 3:16PM EDT | 97.50 | 2.30 | 2.20 | 2.28 | +0.05 | +2.22% | 17 | 6,320 | 23.27% |
| MS240719C00100000 | 2024-04-26 3:25PM EDT | 100.00 | 1.52 | 1.49 | 1.57 | -0.04 | -2.56% | 378 | 7,728 | 23.04% |
| MS240719C00105000 | 2024-04-26 12:05PM EDT | 105.00 | 0.67 | 0.65 | 0.70 | +0.06 | +9.84% | 23 | 998 | 22.90% |
| MS240719C00110000 | 2024-04-23 11:49AM EDT | 110.00 | 0.37 | 0.26 | 0.31 | 0.00 | - | 101 | 1,254 | 23.32% |
| MS240719C00115000 | 2024-04-26 3:56PM EDT | 115.00 | 0.13 | 0.11 | 0.14 | -0.02 | -13.33% | 2 | 69 | 23.98% |
| MS240719C00120000 | 2024-04-16 10:25AM EDT | 120.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 40 | 225 | 25.49% |
| MS240719C00125000 | 2024-04-01 1:00PM EDT | 125.00 | 0.14 | 0.02 | 0.05 | 0.00 | - | - | 2 | 27.05% |
| MS240719C00135000 | 2024-01-22 11:18AM EDT | 135.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | - | 2 | 39.70% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240719P00040000 | 2024-04-19 1:44PM EDT | 40.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 4 | 19 | 76.17% |
| MS240719P00045000 | 2024-04-10 12:12PM EDT | 45.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 23 | 34 | 66.80% |
| MS240719P00050000 | 2024-04-24 9:32AM EDT | 50.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 4 | 98 | 58.20% |
| MS240719P00055000 | 2024-04-19 1:44PM EDT | 55.00 | 0.06 | 0.05 | 0.19 | 0.00 | - | 20 | 68 | 52.64% |
| MS240719P00060000 | 2024-04-12 9:57AM EDT | 60.00 | 0.20 | 0.06 | 0.08 | 0.00 | - | 2 | 107 | 42.19% |
| MS240719P00065000 | 2024-04-25 9:31AM EDT | 65.00 | 0.12 | 0.08 | 0.12 | 0.00 | - | 4 | 718 | 37.50% |
| MS240719P00070000 | 2024-04-26 2:47PM EDT | 70.00 | 0.18 | 0.16 | 0.20 | -0.02 | -10.00% | 8 | 488 | 33.50% |
| MS240719P00072500 | 2024-04-26 3:11PM EDT | 72.50 | 0.22 | 0.21 | 0.26 | -0.01 | -4.35% | 10 | 225 | 31.59% |
| MS240719P00075000 | 2024-04-26 3:55PM EDT | 75.00 | 0.31 | 0.29 | 0.32 | -0.06 | -16.22% | 142 | 2,531 | 29.30% |
| MS240719P00077500 | 2024-04-25 1:44PM EDT | 77.50 | 0.49 | 0.42 | 0.45 | 0.00 | - | 138 | 2,686 | 27.83% |
| MS240719P00080000 | 2024-04-26 9:42AM EDT | 80.00 | 0.63 | 0.61 | 0.65 | -0.04 | -5.97% | 90 | 1,449 | 26.64% |
| MS240719P00082500 | 2024-04-25 1:43PM EDT | 82.50 | 1.04 | 0.90 | 0.96 | 0.00 | - | 16 | 1,257 | 25.72% |
| MS240719P00085000 | 2024-04-26 3:32PM EDT | 85.00 | 1.29 | 1.33 | 1.39 | +0.03 | +2.38% | 14 | 1,582 | 24.82% |
| MS240719P00087500 | 2024-04-26 12:52PM EDT | 87.50 | 1.90 | 1.93 | 2.01 | -0.20 | -9.52% | 250 | 4,028 | 24.17% |
| MS240719P00090000 | 2024-04-25 12:11PM EDT | 90.00 | 3.15 | 2.72 | 2.81 | 0.00 | - | 17 | 1,524 | 23.41% |
| MS240719P00092500 | 2024-04-26 11:12AM EDT | 92.50 | 3.90 | 3.75 | 3.85 | -0.10 | -2.50% | 105 | 2,746 | 22.78% |
| MS240719P00095000 | 2024-04-26 2:54PM EDT | 95.00 | 5.05 | 5.05 | 5.20 | -0.30 | -5.61% | 329 | 1,200 | 22.53% |
| MS240719P00097500 | 2024-04-26 12:40PM EDT | 97.50 | 6.45 | 6.60 | 7.75 | +0.10 | +1.57% | 91 | 155 | 28.08% |
| MS240719P00100000 | 2024-04-26 3:43PM EDT | 100.00 | 8.47 | 8.45 | 8.95 | -0.48 | -5.36% | 1 | 178 | 24.48% |
| MS240719P00105000 | 2024-04-24 11:14AM EDT | 105.00 | 12.54 | 11.65 | 13.50 | 0.00 | - | 3 | 5 | 28.52% |
© 2024 Yahoo. All rights reserved.