Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240419C00060000 | 2024-04-12 12:54PM EDT | 60.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240419C00065000 | 2024-04-17 2:19PM EDT | 65.00 | 25.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240419C00067500 | 2024-04-16 1:52PM EDT | 67.50 | 21.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MS240419C00070000 | 2024-04-17 10:01AM EDT | 70.00 | 21.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MS240419C00072500 | 2024-04-17 11:22AM EDT | 72.50 | 18.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240419C00075000 | 2024-04-17 2:19PM EDT | 75.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240419C00077000 | 2024-04-16 10:03AM EDT | 77.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240419C00077500 | 2024-04-16 1:47PM EDT | 77.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MS240419C00080000 | 2024-04-18 12:28PM EDT | 80.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS240419C00081000 | 2024-04-18 12:30PM EDT | 81.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MS240419C00082000 | 2024-04-16 3:14PM EDT | 82.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS240419C00082500 | 2024-04-18 2:18PM EDT | 82.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MS240419C00083000 | 2024-04-16 11:51AM EDT | 83.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MS240419C00084000 | 2024-04-18 10:19AM EDT | 84.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240419C00085000 | 2024-04-18 3:42PM EDT | 85.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MS240419C00086000 | 2024-04-18 3:37PM EDT | 86.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MS240419C00087000 | 2024-04-18 3:44PM EDT | 87.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MS240419C00087500 | 2024-04-18 3:49PM EDT | 87.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| MS240419C00088000 | 2024-04-18 3:41PM EDT | 88.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
| MS240419C00089000 | 2024-04-18 3:35PM EDT | 89.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 0.00% |
| MS240419C00090000 | 2024-04-18 3:59PM EDT | 90.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,331 | 0 | 0.00% |
| MS240419C00091000 | 2024-04-18 3:59PM EDT | 91.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4,084 | 0 | 6.25% |
| MS240419C00092000 | 2024-04-18 3:54PM EDT | 92.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 12.50% |
| MS240419C00092500 | 2024-04-18 3:55PM EDT | 92.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 975 | 0 | 12.50% |
| MS240419C00093000 | 2024-04-18 3:35PM EDT | 93.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| MS240419C00094000 | 2024-04-18 3:47PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 25.00% |
| MS240419C00095000 | 2024-04-18 3:59PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 25.00% |
| MS240419C00096000 | 2024-04-18 1:47PM EDT | 96.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 25.00% |
| MS240419C00097000 | 2024-04-18 11:55AM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| MS240419C00097500 | 2024-04-18 11:16AM EDT | 97.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MS240419C00098000 | 2024-04-18 11:05AM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MS240419C00099000 | 2024-04-17 2:32PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| MS240419C00100000 | 2024-04-18 1:47PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MS240419C00101000 | 2024-04-18 9:32AM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MS240419C00102000 | 2024-04-16 1:47PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MS240419C00104000 | 2024-04-15 3:03PM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| MS240419C00105000 | 2024-04-17 9:47AM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MS240419C00107000 | 2024-04-10 12:53PM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MS240419C00110000 | 2024-04-17 12:47PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MS240419C00115000 | 2024-04-15 3:02PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MS240419C00120000 | 2024-01-12 11:47AM EDT | 120.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 2 | 35 | 258.59% |
| MS240419C00125000 | 2024-04-15 10:40AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MS240419C00130000 | 2024-04-18 11:15AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
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 | 615.63% |
| MS240419P00045000 | 2024-04-17 9:45AM EDT | 45.00 | 0.01 | 0.03 | 0.00 | 0.00 | - | 62 | 0 | 487.50% |
| MS240419P00050000 | 2024-03-08 12:36PM EDT | 50.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 5 | 603 | 464.06% |
| MS240419P00055000 | 2024-04-12 9:31AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MS240419P00060000 | 2024-04-15 3:06PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| MS240419P00062500 | 2024-04-17 10:49AM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MS240419P00065000 | 2024-04-16 3:22PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MS240419P00067500 | 2024-04-15 10:09AM EDT | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MS240419P00070000 | 2024-04-15 3:36PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| MS240419P00072500 | 2024-04-18 9:42AM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| MS240419P00075000 | 2024-04-17 2:22PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| MS240419P00076000 | 2024-04-18 2:50PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MS240419P00077000 | 2024-04-16 2:22PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| MS240419P00077500 | 2024-04-17 2:51PM EDT | 77.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MS240419P00078000 | 2024-04-17 12:46PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MS240419P00079000 | 2024-04-17 10:49AM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MS240419P00080000 | 2024-04-18 3:32PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 50.00% |
| MS240419P00081000 | 2024-04-18 9:37AM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MS240419P00082000 | 2024-04-18 11:31AM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MS240419P00082500 | 2024-04-18 11:04AM EDT | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MS240419P00083000 | 2024-04-18 11:08AM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MS240419P00084000 | 2024-04-18 3:54PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| MS240419P00085000 | 2024-04-18 3:54PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 25.00% |
| MS240419P00086000 | 2024-04-18 3:54PM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 25.00% |
| MS240419P00087000 | 2024-04-18 2:19PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| MS240419P00087500 | 2024-04-18 3:48PM EDT | 87.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 12.50% |
| MS240419P00088000 | 2024-04-18 3:59PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| MS240419P00089000 | 2024-04-18 3:55PM EDT | 89.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3,461 | 0 | 6.25% |
| MS240419P00090000 | 2024-04-18 3:59PM EDT | 90.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,277 | 0 | 1.56% |
| MS240419P00091000 | 2024-04-18 3:59PM EDT | 91.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.00% |
| MS240419P00092000 | 2024-04-18 3:55PM EDT | 92.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MS240419P00092500 | 2024-04-18 2:18PM EDT | 92.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| MS240419P00093000 | 2024-04-18 3:58PM EDT | 93.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MS240419P00094000 | 2024-04-18 2:53PM EDT | 94.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240419P00095000 | 2024-04-18 2:50PM EDT | 95.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS240419P00096000 | 2024-04-17 2:59PM EDT | 96.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| MS240419P00097000 | 2024-04-17 3:03PM EDT | 97.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| MS240419P00097500 | 2024-04-17 3:03PM EDT | 97.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| MS240419P00098000 | 2024-04-17 3:03PM EDT | 98.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| MS240419P00099000 | 2024-04-17 3:03PM EDT | 99.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| MS240419P00100000 | 2024-04-17 3:03PM EDT | 100.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MS240419P00101000 | 2024-04-17 3:03PM EDT | 101.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| MS240419P00105000 | 2024-04-10 9:48AM EDT | 105.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240419P00115000 | 2024-03-28 12:26PM EDT | 115.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.