Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240802C00091000 | 2024-06-21 2:07PM EDT | 91.00 | 7.15 | 6.80 | 7.15 | 0.00 | - | 1 | 1 | 30.32% |
| MS240802C00093000 | 2024-06-21 3:02PM EDT | 93.00 | 5.92 | 5.40 | 5.60 | 0.00 | - | 1 | 1 | 28.53% |
| MS240802C00095000 | 2024-06-26 1:17PM EDT | 95.00 | 4.17 | 4.10 | 4.25 | -0.74 | -15.07% | 20 | 5 | 27.30% |
| MS240802C00097000 | 2024-06-26 9:46AM EDT | 97.00 | 3.15 | 2.98 | 3.10 | +0.03 | +0.96% | 15 | 14 | 26.29% |
| MS240802C00098000 | 2024-06-26 2:08PM EDT | 98.00 | 2.50 | 2.49 | 2.58 | -0.60 | -19.35% | 6 | 1 | 25.66% |
| MS240802C00100000 | 2024-06-24 2:25PM EDT | 100.00 | 1.90 | 1.67 | 1.95 | 0.00 | - | 26 | 29 | 26.61% |
| MS240802C00102000 | 2024-06-26 11:29AM EDT | 102.00 | 1.13 | 1.08 | 1.16 | -0.11 | -8.87% | 2 | 2 | 24.56% |
| MS240802C00103000 | 2024-06-21 12:59PM EDT | 103.00 | 1.00 | 0.86 | 0.95 | 0.00 | - | 3 | 7 | 24.63% |
| MS240802C00105000 | 2024-06-26 10:56AM EDT | 105.00 | 0.57 | 0.55 | 0.62 | -0.09 | -13.64% | 4 | 52 | 24.73% |
| MS240802C00106000 | 2024-06-24 11:42AM EDT | 106.00 | 0.50 | 0.43 | 0.50 | 0.00 | - | 1 | 7 | 24.83% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240802P00083000 | 2024-06-21 3:45PM EDT | 83.00 | 0.31 | 0.25 | 0.32 | 0.00 | - | 2 | 2 | 32.81% |
| MS240802P00085000 | 2024-06-21 3:41PM EDT | 85.00 | 0.40 | 0.36 | 0.40 | 0.00 | - | 3 | 3 | 30.47% |
| MS240802P00087000 | 2024-06-18 3:49PM EDT | 87.00 | 0.59 | 0.53 | 0.57 | 0.00 | - | 1 | 2 | 29.13% |
| MS240802P00088000 | 2024-06-21 3:45PM EDT | 88.00 | 0.73 | 0.64 | 0.69 | 0.00 | - | 3 | 3 | 28.61% |
| MS240802P00089000 | 2024-06-26 9:39AM EDT | 89.00 | 0.80 | 0.79 | 0.83 | +0.04 | +5.26% | 16 | 5 | 28.08% |
| MS240802P00091000 | 2024-06-26 1:40PM EDT | 91.00 | 1.24 | 1.16 | 1.22 | -0.06 | -4.62% | 46 | 25 | 27.37% |
| MS240802P00097000 | 2024-06-26 2:07PM EDT | 97.00 | 3.40 | 3.35 | 3.50 | 0.00 | - | 940 | 30 | 26.62% |
© 2024 Yahoo. All rights reserved.