Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240816C00070000 | 2024-04-30 9:45AM EDT | 70.00 | 22.60 | 21.90 | 24.55 | 0.00 | - | 3 | 4 | 57.59% |
| MS240816C00075000 | 2024-04-30 11:27AM EDT | 75.00 | 17.45 | 16.85 | 19.10 | 0.00 | - | 1 | 2 | 44.12% |
| MS240816C00080000 | 2024-04-24 10:14AM EDT | 80.00 | 14.87 | 13.25 | 14.30 | 0.00 | - | 6 | 32 | 36.24% |
| MS240816C00082500 | 2024-04-16 11:26AM EDT | 82.50 | 10.40 | 11.15 | 11.85 | 0.00 | - | 1 | 30 | 31.84% |
| MS240816C00085000 | 2024-04-26 12:10PM EDT | 85.00 | 9.93 | 9.70 | 10.25 | 0.00 | - | 1 | 38 | 32.35% |
| MS240816C00087500 | 2024-05-01 9:48AM EDT | 87.50 | 7.20 | 7.85 | 8.00 | 0.00 | - | 1 | 72 | 28.41% |
| MS240816C00090000 | 2024-05-01 11:43AM EDT | 90.00 | 5.70 | 6.20 | 6.35 | 0.00 | - | 12 | 77 | 27.12% |
| MS240816C00092500 | 2024-05-01 3:59PM EDT | 92.50 | 4.70 | 4.80 | 4.90 | 0.00 | - | 116 | 231 | 26.01% |
| MS240816C00095000 | 2024-05-01 2:56PM EDT | 95.00 | 3.75 | 3.60 | 3.75 | 0.00 | - | 17 | 527 | 25.46% |
| MS240816C00097500 | 2024-05-01 3:07PM EDT | 97.50 | 2.79 | 2.65 | 2.70 | 0.00 | - | 15 | 766 | 24.45% |
| MS240816C00100000 | 2024-05-01 3:38PM EDT | 100.00 | 1.85 | 1.91 | 1.98 | 0.00 | - | 57 | 601 | 24.22% |
| MS240816C00105000 | 2024-05-01 11:05AM EDT | 105.00 | 0.85 | 0.96 | 1.02 | 0.00 | - | 1 | 172 | 24.02% |
| MS240816C00110000 | 2024-04-30 2:00PM EDT | 110.00 | 0.43 | 0.48 | 0.53 | 0.00 | - | 1 | 30 | 24.37% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240816P00065000 | 2024-05-01 2:12PM EDT | 65.00 | 0.19 | 0.15 | 0.21 | 0.00 | - | 200 | 206 | 35.55% |
| MS240816P00070000 | 2024-04-24 9:52AM EDT | 70.00 | 0.30 | 0.26 | 0.32 | 0.00 | - | 1 | 30 | 31.54% |
| MS240816P00075000 | 2024-04-30 10:08AM EDT | 75.00 | 0.55 | 0.51 | 0.56 | 0.00 | - | 2 | 37 | 28.52% |
| MS240816P00080000 | 2024-05-01 11:19AM EDT | 80.00 | 1.19 | 1.00 | 1.02 | 0.00 | - | 5 | 1,961 | 25.93% |
| MS240816P00082500 | 2024-05-01 9:50AM EDT | 82.50 | 1.62 | 1.37 | 1.45 | 0.00 | - | 1 | 482 | 25.26% |
| MS240816P00085000 | 2024-05-01 11:58AM EDT | 85.00 | 2.20 | 1.92 | 1.98 | 0.00 | - | 11 | 215 | 24.35% |
| MS240816P00087500 | 2024-05-01 11:47AM EDT | 87.50 | 3.00 | 2.64 | 2.71 | 0.00 | - | 17 | 1,612 | 23.72% |
| MS240816P00090000 | 2024-05-01 3:09PM EDT | 90.00 | 3.35 | 3.50 | 3.60 | 0.00 | - | 25 | 432 | 22.93% |
| MS240816P00092500 | 2024-05-01 3:08PM EDT | 92.50 | 4.45 | 4.60 | 4.70 | 0.00 | - | 5 | 148 | 22.17% |
| MS240816P00095000 | 2024-05-01 2:28PM EDT | 95.00 | 6.25 | 5.95 | 6.05 | 0.00 | - | 1 | 137 | 21.55% |
| MS240816P00097500 | 2024-04-23 2:16PM EDT | 97.50 | 7.00 | 7.45 | 7.60 | 0.00 | - | 35 | 70 | 20.80% |
| MS240816P00100000 | 2024-04-24 11:45AM EDT | 100.00 | 9.00 | 9.20 | 9.75 | 0.00 | - | 4 | 204 | 22.45% |
| MS240816P00105000 | 2024-04-17 11:21AM EDT | 105.00 | 15.65 | 12.85 | 13.55 | 0.00 | - | 2 | 18 | 19.21% |
© 2024 Yahoo. All rights reserved.