Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241115C00060000 | 2024-01-26 11:51AM EDT | 60.00 | 28.90 | 27.40 | 28.20 | 0.00 | - | 3 | 2 | 0.00% |
| MS241115C00065000 | 2024-01-26 10:45AM EDT | 65.00 | 24.30 | 23.25 | 23.80 | 0.00 | - | 3 | 3 | 0.00% |
| MS241115C00070000 | 2024-01-26 10:45AM EDT | 70.00 | 20.05 | 18.80 | 19.25 | 0.00 | - | 6 | 6 | 0.00% |
| MS241115C00075000 | 2024-03-13 11:57AM EDT | 75.00 | 17.67 | 14.15 | 14.70 | 0.00 | - | 1 | 2 | 0.00% |
| MS241115C00077500 | 2024-04-18 10:45AM EDT | 77.50 | 16.15 | 17.00 | 17.65 | 0.00 | - | 2 | 48 | 30.47% |
| MS241115C00080000 | 2024-04-12 2:09PM EDT | 80.00 | 10.85 | 15.00 | 15.65 | 0.00 | - | 5 | 25 | 29.60% |
| MS241115C00082500 | 2024-04-26 2:20PM EDT | 82.50 | 13.55 | 13.15 | 13.75 | +0.60 | +4.63% | 1 | 77 | 28.82% |
| MS241115C00085000 | 2024-04-22 2:23PM EDT | 85.00 | 11.81 | 11.30 | 11.90 | 0.00 | - | 10 | 333 | 27.83% |
| MS241115C00087500 | 2024-04-24 12:21PM EDT | 87.50 | 10.70 | 9.65 | 10.25 | 0.00 | - | 1 | 688 | 27.23% |
| MS241115C00090000 | 2024-04-26 2:00PM EDT | 90.00 | 8.66 | 8.15 | 8.70 | -0.89 | -9.32% | 52 | 1,052 | 26.56% |
| MS241115C00092500 | 2024-04-26 3:39PM EDT | 92.50 | 7.30 | 6.80 | 7.30 | -0.05 | -0.68% | 2 | 347 | 25.97% |
| MS241115C00095000 | 2024-04-24 11:02AM EDT | 95.00 | 6.60 | 5.90 | 6.05 | 0.00 | - | 1 | 1,248 | 25.44% |
| MS241115C00097500 | 2024-04-23 2:13PM EDT | 97.50 | 5.42 | 4.85 | 5.00 | 0.00 | - | 10 | 532 | 25.15% |
| MS241115C00100000 | 2024-04-26 2:06PM EDT | 100.00 | 4.10 | 3.90 | 4.05 | +0.25 | +6.49% | 3 | 263 | 24.73% |
| MS241115C00105000 | 2024-04-26 12:53PM EDT | 105.00 | 2.65 | 2.53 | 2.64 | -0.33 | -11.07% | 20 | 373 | 24.36% |
| MS241115C00110000 | 2024-04-23 1:30PM EDT | 110.00 | 1.94 | 1.59 | 1.70 | 0.00 | - | 16 | 172 | 24.28% |
| MS241115C00115000 | 2024-04-19 12:07PM EDT | 115.00 | 1.10 | 0.98 | 1.08 | 0.00 | - | 7 | 288 | 24.30% |
| MS241115C00120000 | 2024-04-15 2:37PM EDT | 120.00 | 0.51 | 0.62 | 0.68 | 0.00 | - | 4 | 23 | 24.41% |
| MS241115C00125000 | 2024-04-23 11:49AM EDT | 125.00 | 0.48 | 0.36 | 0.43 | 0.00 | - | 2 | 47 | 24.61% |
| MS241115C00130000 | 2024-04-11 2:09PM EDT | 130.00 | 0.32 | 0.24 | 0.28 | 0.00 | - | 1 | 51 | 24.95% |
| MS241115C00140000 | 2024-04-15 1:17PM EDT | 140.00 | 0.14 | 0.10 | 0.14 | 0.00 | - | - | 12 | 26.17% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241115P00045000 | 2024-04-11 3:09PM EDT | 45.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 8 | 24 | 50.64% |
| MS241115P00050000 | 2024-03-20 11:11AM EDT | 50.00 | 0.27 | 0.20 | 0.27 | 0.00 | - | 4 | 17 | 44.58% |
| MS241115P00055000 | 2024-02-14 1:05PM EDT | 55.00 | 0.69 | 0.44 | 0.48 | 0.00 | - | 1 | 2 | 42.97% |
| MS241115P00060000 | 2024-04-24 12:34PM EDT | 60.00 | 0.39 | 0.36 | 0.40 | 0.00 | - | 2 | 42 | 35.47% |
| MS241115P00065000 | 2024-04-24 9:37AM EDT | 65.00 | 0.59 | 0.56 | 0.63 | 0.00 | - | 2 | 277 | 33.13% |
| MS241115P00070000 | 2024-04-26 11:11AM EDT | 70.00 | 0.94 | 0.90 | 0.96 | -0.25 | -21.01% | 4 | 507 | 30.75% |
| MS241115P00075000 | 2024-04-22 10:30AM EDT | 75.00 | 1.76 | 1.44 | 1.53 | 0.00 | - | 1 | 306 | 29.03% |
| MS241115P00077500 | 2024-04-26 12:38PM EDT | 77.50 | 1.81 | 1.82 | 1.91 | -0.53 | -22.65% | 6 | 224 | 28.18% |
| MS241115P00080000 | 2024-04-23 11:34AM EDT | 80.00 | 2.36 | 2.30 | 2.37 | 0.00 | - | 6 | 135 | 27.36% |
| MS241115P00082500 | 2024-04-23 9:32AM EDT | 82.50 | 3.20 | 2.87 | 2.94 | 0.00 | - | 10 | 631 | 26.65% |
| MS241115P00085000 | 2024-04-22 10:15AM EDT | 85.00 | 4.15 | 3.55 | 3.65 | 0.00 | - | 25 | 625 | 26.09% |
| MS241115P00087500 | 2024-04-16 3:00PM EDT | 87.50 | 6.15 | 4.35 | 4.50 | 0.00 | - | 33 | 231 | 25.60% |
| MS241115P00090000 | 2024-04-25 10:20AM EDT | 90.00 | 5.85 | 5.30 | 5.45 | 0.00 | - | 1 | 814 | 25.00% |
| MS241115P00092500 | 2024-04-24 9:52AM EDT | 92.50 | 6.25 | 6.40 | 6.55 | 0.00 | - | 3 | 1,003 | 24.46% |
| MS241115P00095000 | 2024-04-22 3:22PM EDT | 95.00 | 8.23 | 7.65 | 7.80 | 0.00 | - | 36 | 896 | 23.93% |
| MS241115P00097500 | 2024-04-23 9:45AM EDT | 97.50 | 9.30 | 9.00 | 9.25 | 0.00 | - | 3 | 29 | 23.62% |
| MS241115P00100000 | 2024-03-27 2:31PM EDT | 100.00 | 11.00 | 10.60 | 10.85 | 0.00 | - | 23 | 23 | 23.33% |
| MS241115P00105000 | 2024-03-05 11:08AM EDT | 105.00 | 16.00 | 13.65 | 13.95 | 0.00 | - | 46 | 56 | 20.51% |
© 2024 Yahoo. All rights reserved.