Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426C00060000 | 2024-04-16 9:39AM EDT | 60.00 | 28.70 | 31.60 | 36.00 | 0.00 | - | - | 1 | 206.25% |
| MS240426C00070000 | 2024-04-15 3:55PM EDT | 70.00 | 17.29 | 22.60 | 25.50 | 0.00 | - | - | 3 | 194.53% |
| MS240426C00074000 | 2024-04-15 9:58AM EDT | 74.00 | 14.00 | 18.60 | 21.20 | 0.00 | - | - | 22 | 142.19% |
| MS240426C00075000 | 2024-04-23 1:52PM EDT | 75.00 | 18.90 | 16.80 | 19.45 | +4.22 | +28.75% | 10 | 12 | 192.19% |
| MS240426C00076000 | 2024-04-23 2:46PM EDT | 76.00 | 17.65 | 15.85 | 18.75 | +2.95 | +20.07% | 10 | 16 | 203.71% |
| MS240426C00077000 | 2024-04-23 1:57PM EDT | 77.00 | 16.90 | 14.60 | 18.75 | +6.90 | +69.00% | 10 | 12 | 247.66% |
| MS240426C00078000 | 2024-04-23 2:34PM EDT | 78.00 | 15.75 | 13.55 | 16.95 | +6.55 | +71.20% | 10 | 10 | 196.58% |
| MS240426C00079000 | 2024-04-23 1:43PM EDT | 79.00 | 15.00 | 13.45 | 16.80 | +4.95 | +49.25% | 10 | 26 | 133.20% |
| MS240426C00080000 | 2024-04-23 1:54PM EDT | 80.00 | 13.90 | 11.90 | 15.50 | +3.00 | +27.52% | 10 | 79 | 204.40% |
| MS240426C00081000 | 2024-04-23 2:33PM EDT | 81.00 | 12.75 | 11.95 | 14.15 | +6.25 | +96.15% | 11 | 28 | 111.52% |
| MS240426C00082000 | 2024-04-23 2:38PM EDT | 82.00 | 11.75 | 10.90 | 12.30 | +1.03 | +9.61% | 13 | 18 | 122.66% |
| MS240426C00083000 | 2024-04-23 2:01PM EDT | 83.00 | 10.85 | 8.70 | 12.85 | +3.45 | +46.62% | 10 | 10 | 57.81% |
| MS240426C00084000 | 2024-04-23 1:45PM EDT | 84.00 | 10.00 | 8.65 | 11.65 | +3.33 | +49.93% | 10 | 36 | 96.68% |
| MS240426C00085000 | 2024-04-23 2:39PM EDT | 85.00 | 8.75 | 7.25 | 9.00 | +1.05 | +13.64% | 94 | 137 | 78.13% |
| MS240426C00086000 | 2024-04-23 1:57PM EDT | 86.00 | 7.90 | 6.80 | 9.90 | +2.88 | +57.37% | 12 | 175 | 92.38% |
| MS240426C00087000 | 2024-04-23 3:06PM EDT | 87.00 | 6.65 | 6.00 | 7.90 | +1.55 | +30.39% | 1 | 599 | 59.96% |
| MS240426C00088000 | 2024-04-23 12:24PM EDT | 88.00 | 5.65 | 4.50 | 6.60 | +1.44 | +34.20% | 3 | 484 | 86.33% |
| MS240426C00089000 | 2024-04-23 3:44PM EDT | 89.00 | 4.89 | 2.69 | 5.40 | +1.53 | +45.54% | 5 | 353 | 68.65% |
| MS240426C00090000 | 2024-04-23 3:40PM EDT | 90.00 | 3.80 | 3.40 | 5.00 | +1.43 | +60.34% | 49 | 1,156 | 51.07% |
| MS240426C00091000 | 2024-04-23 3:41PM EDT | 91.00 | 2.92 | 2.59 | 4.00 | +1.30 | +80.25% | 47 | 800 | 70.90% |
| MS240426C00092000 | 2024-04-23 3:30PM EDT | 92.00 | 1.93 | 1.92 | 2.19 | +0.94 | +94.95% | 449 | 1,000 | 32.52% |
| MS240426C00093000 | 2024-04-23 3:59PM EDT | 93.00 | 1.24 | 1.24 | 1.51 | +0.67 | +117.54% | 743 | 2,479 | 32.23% |
| MS240426C00094000 | 2024-04-23 3:57PM EDT | 94.00 | 0.69 | 0.67 | 0.75 | +0.40 | +137.93% | 591 | 1,215 | 25.49% |
| MS240426C00095000 | 2024-04-23 3:44PM EDT | 95.00 | 0.29 | 0.30 | 0.36 | +0.17 | +141.67% | 460 | 601 | 24.56% |
| MS240426C00096000 | 2024-04-23 3:43PM EDT | 96.00 | 0.15 | 0.12 | 0.15 | +0.09 | +150.00% | 447 | 684 | 24.22% |
| MS240426C00097000 | 2024-04-23 1:51PM EDT | 97.00 | 0.08 | 0.04 | 0.07 | +0.05 | +166.67% | 256 | 1,014 | 25.59% |
| MS240426C00098000 | 2024-04-23 1:56PM EDT | 98.00 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 36 | 290 | 27.93% |
| MS240426C00099000 | 2024-04-23 1:49PM EDT | 99.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 101 | 237 | 31.64% |
| MS240426C00100000 | 2024-04-23 12:47PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 115 | 31.25% |
| MS240426C00101000 | 2024-04-18 1:18PM EDT | 101.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 18 | 38.28% |
| MS240426C00102000 | 2024-04-17 9:39AM EDT | 102.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 12 | 39.06% |
| MS240426C00103000 | 2024-04-12 11:17AM EDT | 103.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 17 | 21 | 74.61% |
| MS240426C00104000 | 2024-04-15 10:33AM EDT | 104.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 80.27% |
| MS240426C00105000 | 2024-04-15 9:33AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 65 | 57.03% |
| MS240426C00110000 | 2024-04-17 9:44AM EDT | 110.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 62.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426P00070000 | 2024-04-16 12:16PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 36 | 120.31% |
| MS240426P00073000 | 2024-04-18 3:24PM EDT | 73.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 75 | 104.69% |
| MS240426P00074000 | 2024-04-19 9:46AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,247 | 93.75% |
| MS240426P00075000 | 2024-04-19 10:29AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 184 | 87.50% |
| MS240426P00076000 | 2024-04-19 9:43AM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 84.38% |
| MS240426P00077000 | 2024-04-19 10:15AM EDT | 77.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 55 | 116.80% |
| MS240426P00078000 | 2024-04-19 11:30AM EDT | 78.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 87 | 82.81% |
| MS240426P00079000 | 2024-04-22 9:40AM EDT | 79.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 58 | 101.95% |
| MS240426P00080000 | 2024-04-22 11:17AM EDT | 80.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 11 | 163 | 97.46% |
| MS240426P00081000 | 2024-04-19 9:42AM EDT | 81.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 4 | 466 | 107.62% |
| MS240426P00082000 | 2024-04-23 9:42AM EDT | 82.00 | 0.25 | 0.00 | 0.01 | +0.23 | +1,150.00% | 4 | 73 | 56.25% |
| MS240426P00083000 | 2024-04-22 1:00PM EDT | 83.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 306 | 57.81% |
| MS240426P00084000 | 2024-04-23 9:42AM EDT | 84.00 | 0.27 | 0.00 | 0.19 | +0.25 | +1,250.00% | 4 | 220 | 69.92% |
| MS240426P00085000 | 2024-04-22 11:59AM EDT | 85.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 59 | 671 | 52.34% |
| MS240426P00086000 | 2024-04-23 12:22PM EDT | 86.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 1,124 | 44.53% |
| MS240426P00087000 | 2024-04-23 1:22PM EDT | 87.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 8 | 816 | 41.41% |
| MS240426P00088000 | 2024-04-23 3:16PM EDT | 88.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 16 | 916 | 35.94% |
| MS240426P00089000 | 2024-04-23 3:58PM EDT | 89.00 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 439 | 1,045 | 32.23% |
| MS240426P00090000 | 2024-04-23 3:47PM EDT | 90.00 | 0.06 | 0.04 | 0.06 | -0.18 | -75.00% | 167 | 1,276 | 28.71% |
| MS240426P00091000 | 2024-04-23 3:58PM EDT | 91.00 | 0.10 | 0.09 | 0.11 | -0.38 | -79.17% | 916 | 1,137 | 26.27% |
| MS240426P00092000 | 2024-04-23 3:58PM EDT | 92.00 | 0.21 | 0.19 | 0.22 | -0.67 | -76.14% | 919 | 1,131 | 24.22% |
| MS240426P00093000 | 2024-04-23 3:51PM EDT | 93.00 | 0.48 | 0.42 | 0.46 | -0.93 | -65.96% | 456 | 326 | 23.15% |
| MS240426P00094000 | 2024-04-23 3:45PM EDT | 94.00 | 0.87 | 0.82 | 0.89 | -1.14 | -56.72% | 108 | 125 | 22.51% |
| MS240426P00095000 | 2024-04-23 2:35PM EDT | 95.00 | 1.57 | 1.41 | 1.90 | -2.63 | -62.62% | 7 | 8 | 34.47% |
| MS240426P00096000 | 2024-04-03 11:19AM EDT | 96.00 | 3.85 | 2.17 | 2.56 | 0.00 | - | 25 | 0 | 31.89% |
| MS240426P00097000 | 2024-04-15 3:41PM EDT | 97.00 | 9.98 | 1.79 | 4.40 | 0.00 | - | 1 | 0 | 70.95% |
| MS240426P00098000 | 2024-04-16 9:40AM EDT | 98.00 | 9.75 | 2.99 | 5.40 | 0.00 | - | - | 5 | 80.22% |
| MS240426P00100000 | 2024-04-17 1:44PM EDT | 100.00 | 10.30 | 4.95 | 7.55 | 0.00 | - | 34 | 10 | 102.88% |
© 2024 Yahoo. All rights reserved.