Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240419C00050000 | 2024-01-16 2:35PM EDT | 50.00 | 35.72 | 34.00 | 38.15 | 0.00 | - | 2 | 0 | 0.00% |
| MS240419C00055000 | 2024-03-20 11:29AM EDT | 55.00 | 33.65 | 33.00 | 37.70 | 0.00 | - | 1 | 1 | 310.94% |
| MS240419C00060000 | 2024-04-12 12:54PM EDT | 60.00 | 26.20 | 28.00 | 32.70 | 0.00 | - | 2 | 6 | 261.72% |
| MS240419C00065000 | 2024-04-17 2:19PM EDT | 65.00 | 25.37 | 23.00 | 27.00 | 0.00 | - | 1 | 2 | 417.77% |
| MS240419C00067500 | 2024-04-16 1:52PM EDT | 67.50 | 21.50 | 21.55 | 23.80 | 0.00 | - | 26 | 57 | 325.78% |
| MS240419C00070000 | 2024-04-17 10:01AM EDT | 70.00 | 21.03 | 18.95 | 21.10 | 0.00 | - | 9 | 40 | 277.15% |
| MS240419C00072500 | 2024-04-17 11:22AM EDT | 72.50 | 18.04 | 16.60 | 18.75 | 0.00 | - | 1 | 1,507 | 260.35% |
| MS240419C00075000 | 2024-04-17 2:19PM EDT | 75.00 | 15.40 | 15.10 | 16.50 | 0.00 | - | 1 | 821 | 193.16% |
| MS240419C00077000 | 2024-04-16 10:03AM EDT | 77.00 | 12.85 | 11.05 | 15.55 | 0.00 | - | 1 | 6 | 101.56% |
| MS240419C00077500 | 2024-04-16 1:47PM EDT | 77.50 | 12.00 | 12.60 | 14.95 | 0.00 | - | 12 | 1,671 | 202.83% |
| MS240419C00080000 | 2024-04-18 12:28PM EDT | 80.00 | 10.66 | 8.45 | 11.15 | +0.11 | +1.04% | 3 | 1,015 | 165.43% |
| MS240419C00081000 | 2024-04-18 12:30PM EDT | 81.00 | 9.75 | 7.40 | 10.20 | +2.55 | +35.42% | 10 | 111 | 156.93% |
| MS240419C00082000 | 2024-04-16 3:14PM EDT | 82.00 | 7.15 | 6.95 | 9.30 | 0.00 | - | 3 | 6 | 150.98% |
| MS240419C00082500 | 2024-04-18 2:18PM EDT | 82.50 | 7.95 | 6.00 | 8.65 | +0.21 | +2.71% | 4 | 5,145 | 136.43% |
| MS240419C00083000 | 2024-04-16 11:51AM EDT | 83.00 | 7.85 | 5.40 | 8.30 | 0.00 | - | 17 | 31 | 138.87% |
| MS240419C00084000 | 2024-04-17 2:02PM EDT | 84.00 | 6.65 | 5.10 | 7.55 | +0.60 | +9.92% | 1 | 67 | 56.64% |
| MS240419C00085000 | 2024-04-18 3:42PM EDT | 85.00 | 5.55 | 5.15 | 5.80 | +0.47 | +9.25% | 16 | 2,659 | 65.04% |
| MS240419C00086000 | 2024-04-18 3:37PM EDT | 86.00 | 4.28 | 3.20 | 5.30 | +0.03 | +0.71% | 4 | 387 | 101.56% |
| MS240419C00087000 | 2024-04-18 3:44PM EDT | 87.00 | 3.60 | 2.51 | 4.70 | +0.60 | +20.00% | 23 | 865 | 54.10% |
| MS240419C00087500 | 2024-04-18 3:49PM EDT | 87.50 | 3.00 | 2.56 | 4.10 | +0.22 | +7.91% | 46 | 6,526 | 60.25% |
| MS240419C00088000 | 2024-04-18 3:41PM EDT | 88.00 | 2.57 | 1.96 | 2.94 | +0.45 | +21.23% | 266 | 4,639 | 59.08% |
| MS240419C00089000 | 2024-04-18 3:26PM EDT | 89.00 | 1.71 | 1.16 | 1.68 | +0.25 | +17.12% | 377 | 3,074 | 34.57% |
| MS240419C00090000 | 2024-04-18 3:59PM EDT | 90.00 | 0.72 | 0.63 | 0.69 | -0.14 | -16.28% | 1,331 | 11,291 | 20.70% |
| MS240419C00091000 | 2024-04-18 3:59PM EDT | 91.00 | 0.24 | 0.21 | 0.26 | -0.19 | -44.19% | 4,084 | 3,448 | 20.70% |
| MS240419C00092000 | 2024-04-18 3:54PM EDT | 92.00 | 0.07 | 0.06 | 0.08 | -0.10 | -58.82% | 429 | 1,510 | 21.39% |
| MS240419C00092500 | 2024-04-18 3:43PM EDT | 92.50 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 975 | 9,797 | 22.85% |
| MS240419C00093000 | 2024-04-18 3:35PM EDT | 93.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 94 | 5,941 | 25.39% |
| MS240419C00094000 | 2024-04-18 3:47PM EDT | 94.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 263 | 3,614 | 30.47% |
| MS240419C00095000 | 2024-04-18 3:59PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 298 | 13,801 | 31.25% |
| MS240419C00096000 | 2024-04-18 1:47PM EDT | 96.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 219 | 11,392 | 36.72% |
| MS240419C00097000 | 2024-04-18 11:55AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 3,540 | 42.19% |
| MS240419C00097500 | 2024-04-18 11:16AM EDT | 97.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 4,022 | 44.53% |
| MS240419C00098000 | 2024-04-18 11:05AM EDT | 98.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 2,650 | 51.56% |
| MS240419C00099000 | 2024-04-17 2:32PM EDT | 99.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 1,076 | 51.56% |
| MS240419C00100000 | 2024-04-18 1:47PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 6,744 | 53.13% |
| MS240419C00101000 | 2024-04-18 9:32AM EDT | 101.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 1 | 266 | 97.85% |
| MS240419C00102000 | 2024-04-16 1:47PM EDT | 102.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 136 | 75.00% |
| MS240419C00104000 | 2024-04-15 3:03PM EDT | 104.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 64 | 42 | 84.38% |
| MS240419C00105000 | 2024-04-17 9:47AM EDT | 105.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 15 | 2,769 | 79.69% |
| MS240419C00107000 | 2024-04-10 12:53PM EDT | 107.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 22 | 89.06% |
| MS240419C00110000 | 2024-04-17 12:47PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 424 | 93.75% |
| MS240419C00115000 | 2024-04-15 3:02PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 19 | 121.88% |
| MS240419C00120000 | 2024-01-12 11:47AM EDT | 120.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 2 | 35 | 182.81% |
| MS240419C00125000 | 2024-04-15 10:40AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 67 | 150.00% |
| MS240419C00130000 | 2024-04-18 11:15AM EDT | 130.00 | 0.01 | 0.00 | 0.08 | -0.05 | -83.33% | 2 | 35 | 203.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240419P00040000 | 2024-03-08 10:30AM EDT | 40.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 23 | 434.38% |
| MS240419P00045000 | 2024-04-17 9:45AM EDT | 45.00 | 0.01 | 0.03 | 0.01 | 0.00 | - | 62 | 62 | 353.13% |
| MS240419P00050000 | 2024-03-08 12:36PM EDT | 50.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 5 | 603 | 328.13% |
| MS240419P00055000 | 2024-04-12 9:31AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 715 | 225.00% |
| MS240419P00060000 | 2024-04-15 3:06PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 808 | 187.50% |
| MS240419P00062500 | 2024-04-17 10:49AM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 610 | 168.75% |
| MS240419P00065000 | 2024-04-16 3:22PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,800 | 156.25% |
| MS240419P00067500 | 2024-04-15 10:09AM EDT | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,921 | 137.50% |
| MS240419P00070000 | 2024-04-15 3:36PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 3,075 | 121.88% |
| MS240419P00072500 | 2024-04-18 9:42AM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 2,010 | 106.25% |
| MS240419P00075000 | 2024-04-17 2:22PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 4,328 | 90.63% |
| MS240419P00076000 | 2024-04-18 1:47PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 373 | 84.38% |
| MS240419P00077000 | 2024-04-16 2:22PM EDT | 77.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 49 | 1,016 | 84.38% |
| MS240419P00077500 | 2024-04-17 2:51PM EDT | 77.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,973 | 81.25% |
| MS240419P00078000 | 2024-04-17 12:46PM EDT | 78.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 764 | 78.13% |
| MS240419P00079000 | 2024-04-17 10:49AM EDT | 79.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,667 | 68.75% |
| MS240419P00080000 | 2024-04-18 3:32PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 366 | 8,744 | 62.50% |
| MS240419P00081000 | 2024-04-17 3:56PM EDT | 81.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 9 | 1,104 | 60.94% |
| MS240419P00082000 | 2024-04-18 11:31AM EDT | 82.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 8,919 | 54.69% |
| MS240419P00082500 | 2024-04-17 2:48PM EDT | 82.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,231 | 51.56% |
| MS240419P00083000 | 2024-04-18 11:08AM EDT | 83.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 3 | 2,015 | 50.78% |
| MS240419P00084000 | 2024-04-18 3:54PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 53 | 2,206 | 42.19% |
| MS240419P00085000 | 2024-04-18 3:54PM EDT | 85.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 138 | 9,231 | 44.53% |
| MS240419P00086000 | 2024-04-18 3:50PM EDT | 86.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 478 | 3,395 | 33.20% |
| MS240419P00087000 | 2024-04-18 2:19PM EDT | 87.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 135 | 2,871 | 28.52% |
| MS240419P00087500 | 2024-04-18 3:32PM EDT | 87.50 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 409 | 6,035 | 27.54% |
| MS240419P00088000 | 2024-04-18 3:48PM EDT | 88.00 | 0.05 | 0.03 | 0.06 | -0.09 | -64.29% | 130 | 3,356 | 24.61% |
| MS240419P00089000 | 2024-04-18 3:55PM EDT | 89.00 | 0.14 | 0.12 | 0.15 | -0.18 | -56.25% | 3,461 | 2,796 | 21.68% |
| MS240419P00090000 | 2024-04-18 3:59PM EDT | 90.00 | 0.39 | 0.39 | 0.43 | -0.27 | -40.91% | 1,277 | 7,836 | 20.70% |
| MS240419P00091000 | 2024-04-18 3:57PM EDT | 91.00 | 0.91 | 0.94 | 1.00 | -0.34 | -27.20% | 460 | 997 | 20.70% |
| MS240419P00092000 | 2024-04-18 3:55PM EDT | 92.00 | 1.79 | 1.61 | 2.09 | -0.13 | -6.77% | 11 | 884 | 36.62% |
| MS240419P00092500 | 2024-04-18 2:18PM EDT | 92.50 | 2.14 | 2.02 | 4.15 | -0.51 | -19.25% | 52 | 2,017 | 64.50% |
| MS240419P00093000 | 2024-04-18 2:16PM EDT | 93.00 | 2.57 | 2.27 | 3.30 | +0.36 | +16.29% | 15 | 729 | 57.72% |
| MS240419P00094000 | 2024-04-18 2:53PM EDT | 94.00 | 3.15 | 3.05 | 5.65 | 0.00 | - | 1 | 852 | 71.00% |
| MS240419P00095000 | 2024-04-18 11:28AM EDT | 95.00 | 4.50 | 3.60 | 6.05 | -1.05 | -18.92% | 3 | 253 | 114.26% |
| MS240419P00096000 | 2024-04-17 2:59PM EDT | 96.00 | 6.00 | 3.65 | 7.00 | 0.00 | - | 48 | 14 | 123.14% |
| MS240419P00097000 | 2024-04-17 3:03PM EDT | 97.00 | 7.05 | 6.25 | 8.05 | 0.00 | - | 184 | 54 | 87.79% |
| MS240419P00097500 | 2024-04-17 3:03PM EDT | 97.50 | 7.15 | 6.20 | 9.00 | 0.00 | - | 116 | 47 | 88.48% |
| MS240419P00098000 | 2024-04-17 3:03PM EDT | 98.00 | 8.59 | 6.45 | 9.60 | 0.00 | - | 170 | 49 | 86.72% |
| MS240419P00099000 | 2024-04-17 3:03PM EDT | 99.00 | 9.00 | 8.30 | 10.60 | 0.00 | - | 150 | 44 | 123.83% |
| MS240419P00100000 | 2024-04-17 3:03PM EDT | 100.00 | 10.30 | 7.60 | 11.60 | 0.00 | - | 72 | 21 | 192.09% |
| MS240419P00101000 | 2024-04-17 3:03PM EDT | 101.00 | 10.15 | 8.55 | 11.90 | 0.00 | - | 170 | 0 | 166.80% |
| MS240419P00105000 | 2024-04-10 9:48AM EDT | 105.00 | 13.25 | 12.50 | 16.00 | 0.00 | - | 1 | 0 | 206.35% |
| MS240419P00115000 | 2024-03-28 12:26PM EDT | 115.00 | 20.95 | 23.80 | 26.00 | 0.00 | - | 1 | 0 | 175.39% |
© 2024 Yahoo. All rights reserved.