Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240920C00045000 | 2024-01-29 4:27PM EDT | 45.00 | 42.80 | 41.25 | 41.80 | 0.00 | - | 2 | 0 | 0.00% |
| MS240920C00050000 | 2024-04-26 3:48PM EDT | 50.00 | 42.85 | 47.20 | 51.75 | 0.00 | - | 2 | 1 | 0.00% |
| MS240920C00055000 | 2024-07-22 3:01PM EDT | 55.00 | 47.45 | 47.25 | 51.50 | 0.00 | - | 1 | 24 | 80.27% |
| MS240920C00060000 | 2024-07-08 9:41AM EDT | 60.00 | 40.70 | 42.30 | 46.50 | 0.00 | - | 594 | 929 | 71.88% |
| MS240920C00062500 | 2024-01-04 2:25PM EDT | 62.50 | 30.78 | 25.75 | 28.50 | 0.00 | - | 1 | 69 | 0.00% |
| MS240920C00065000 | 2024-06-24 10:57AM EDT | 65.00 | 32.39 | 38.20 | 38.45 | 0.00 | - | 2 | 32 | 0.00% |
| MS240920C00067500 | 2024-07-17 11:54AM EDT | 67.50 | 40.00 | 34.80 | 39.00 | 0.00 | - | 1 | 14 | 58.20% |
| MS240920C00070000 | 2024-07-09 3:27PM EDT | 70.00 | 32.85 | 32.85 | 36.50 | 0.00 | - | 1 | 154 | 63.28% |
| MS240920C00072500 | 2024-07-25 12:49PM EDT | 72.50 | 31.30 | 30.55 | 34.00 | 0.00 | - | 12 | 174 | 61.06% |
| MS240920C00075000 | 2024-07-16 3:30PM EDT | 75.00 | 31.97 | 27.30 | 31.50 | 0.00 | - | 3 | 118 | 82.81% |
| MS240920C00077500 | 2024-07-16 3:30PM EDT | 77.50 | 29.50 | 25.60 | 29.00 | 0.00 | - | 2 | 217 | 52.30% |
| MS240920C00080000 | 2024-07-24 3:26PM EDT | 80.00 | 22.45 | 23.10 | 26.50 | 0.00 | - | 1 | 414 | 70.97% |
| MS240920C00082500 | 2024-07-09 10:14AM EDT | 82.50 | 22.65 | 20.60 | 24.00 | +4.13 | +22.30% | 10 | 1,170 | 65.23% |
| MS240920C00085000 | 2024-07-17 9:31AM EDT | 85.00 | 20.39 | 18.10 | 21.50 | 0.00 | - | 1 | 1,377 | 59.57% |
| MS240920C00087500 | 2024-07-26 11:28AM EDT | 87.50 | 17.99 | 15.75 | 18.90 | +1.95 | +12.16% | 2 | 2,972 | 53.00% |
| MS240920C00090000 | 2024-07-26 3:43PM EDT | 90.00 | 14.67 | 13.65 | 16.05 | +0.83 | +6.00% | 100 | 5,933 | 44.24% |
| MS240920C00092500 | 2024-07-24 2:37PM EDT | 92.50 | 10.99 | 12.05 | 14.20 | 0.00 | - | 2 | 1,109 | 44.48% |
| MS240920C00095000 | 2024-07-26 12:05PM EDT | 95.00 | 10.65 | 9.85 | 10.05 | +1.38 | +14.89% | 13 | 2,947 | 24.56% |
| MS240920C00097500 | 2024-07-26 3:50PM EDT | 97.50 | 8.20 | 7.75 | 8.10 | +0.99 | +13.73% | 8 | 1,145 | 24.56% |
| MS240920C00100000 | 2024-07-26 3:41PM EDT | 100.00 | 6.20 | 6.00 | 6.15 | +0.35 | +5.98% | 13 | 4,177 | 23.08% |
| MS240920C00105000 | 2024-07-26 3:15PM EDT | 105.00 | 3.40 | 3.10 | 3.20 | +0.39 | +12.96% | 135 | 11,164 | 21.97% |
| MS240920C00110000 | 2024-07-26 3:10PM EDT | 110.00 | 1.40 | 1.14 | 1.38 | +0.06 | +4.48% | 444 | 8,083 | 21.25% |
| MS240920C00115000 | 2024-07-26 3:37PM EDT | 115.00 | 0.53 | 0.48 | 0.52 | +0.03 | +6.00% | 316 | 1,219 | 21.18% |
| MS240920C00120000 | 2024-07-26 3:45PM EDT | 120.00 | 0.20 | 0.17 | 0.20 | +0.02 | +11.11% | 6 | 416 | 21.92% |
| MS240920C00125000 | 2024-07-24 12:52PM EDT | 125.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 3 | 235 | 23.73% |
| MS240920C00130000 | 2024-07-18 2:24PM EDT | 130.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 30 | 615 | 29.40% |
| MS240920C00135000 | 2024-07-17 2:22PM EDT | 135.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 55 | 32.23% |
| MS240920C00140000 | 2024-07-15 3:59PM EDT | 140.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 245 | 35.45% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240920P00040000 | 2024-06-27 2:34PM EDT | 40.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 293 | 98.05% |
| MS240920P00045000 | 2024-07-22 2:01PM EDT | 45.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 179 | 86.72% |
| MS240920P00050000 | 2024-07-11 10:26AM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 30 | 442 | 76.56% |
| MS240920P00055000 | 2024-07-22 2:02PM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 397 | 67.19% |
| MS240920P00060000 | 2024-07-26 9:58AM EDT | 60.00 | 0.03 | 0.00 | 0.08 | -0.07 | -70.00% | 39 | 990 | 57.42% |
| MS240920P00062500 | 2024-05-21 2:35PM EDT | 62.50 | 0.07 | 0.06 | 0.09 | 0.00 | - | 3 | 2,650 | 57.81% |
| MS240920P00065000 | 2024-07-17 11:33AM EDT | 65.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 9,242 | 51.56% |
| MS240920P00067500 | 2024-07-15 3:47PM EDT | 67.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 372 | 53.32% |
| MS240920P00070000 | 2024-07-23 9:54AM EDT | 70.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 1 | 3,789 | 48.73% |
| MS240920P00072500 | 2024-07-26 3:44PM EDT | 72.50 | 0.07 | 0.05 | 0.07 | 0.00 | - | 4 | 2,625 | 42.09% |
| MS240920P00075000 | 2024-07-26 3:01PM EDT | 75.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 369 | 1,892 | 40.04% |
| MS240920P00077500 | 2024-07-16 10:07AM EDT | 77.50 | 0.06 | 0.08 | 0.11 | 0.00 | - | 43 | 2,526 | 37.60% |
| MS240920P00080000 | 2024-07-22 10:34AM EDT | 80.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 5 | 3,703 | 35.06% |
| MS240920P00082500 | 2024-07-24 3:53PM EDT | 82.50 | 0.19 | 0.14 | 0.17 | 0.00 | - | 1 | 2,254 | 33.06% |
| MS240920P00085000 | 2024-07-22 12:32PM EDT | 85.00 | 0.24 | 0.19 | 0.21 | 0.00 | - | 3 | 3,459 | 30.66% |
| MS240920P00087500 | 2024-07-25 12:24PM EDT | 87.50 | 0.24 | 0.26 | 0.29 | -0.05 | -17.24% | 1 | 2,219 | 28.96% |
| MS240920P00090000 | 2024-07-25 1:56PM EDT | 90.00 | 0.41 | 0.37 | 0.40 | 0.00 | - | 3 | 3,161 | 27.20% |
| MS240920P00092500 | 2024-07-26 3:38PM EDT | 92.50 | 0.57 | 0.55 | 0.58 | -0.03 | -5.00% | 26 | 1,210 | 25.78% |
| MS240920P00095000 | 2024-07-26 3:37PM EDT | 95.00 | 0.84 | 0.83 | 0.87 | -0.06 | -6.67% | 64 | 2,530 | 24.66% |
| MS240920P00097500 | 2024-07-26 2:49PM EDT | 97.50 | 1.18 | 1.26 | 1.31 | -0.37 | -23.87% | 39 | 695 | 23.76% |
| MS240920P00100000 | 2024-07-26 3:55PM EDT | 100.00 | 1.96 | 1.90 | 1.96 | -0.29 | -12.89% | 276 | 2,629 | 23.10% |
| MS240920P00105000 | 2024-07-26 3:55PM EDT | 105.00 | 4.05 | 4.00 | 4.10 | -0.30 | -6.90% | 318 | 4,259 | 22.53% |
| MS240920P00110000 | 2024-07-22 2:50PM EDT | 110.00 | 6.80 | 7.15 | 7.50 | -1.80 | -20.93% | 1 | 249 | 23.51% |
| MS240920P00115000 | 2024-07-16 1:48PM EDT | 115.00 | 9.75 | 10.70 | 13.85 | 0.00 | - | - | 3 | 42.07% |
| MS240920P00120000 | 2024-07-01 9:50AM EDT | 120.00 | 21.65 | 15.55 | 19.00 | 0.00 | - | 1 | 0 | 51.36% |
| MS240920P00125000 | 2023-12-14 4:39PM EDT | 125.00 | 33.75 | 33.75 | 37.65 | 0.00 | - | - | 1 | 135.22% |
| MS240920P00130000 | 2023-12-27 2:32PM EDT | 130.00 | 36.55 | 41.65 | 44.40 | 0.00 | - | - | 2 | 157.58% |
© 2024 Yahoo. All rights reserved.