Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426C00100000 | 2024-04-24 3:17PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.50 | 0.00 | - | 6 | 126 | 83.98% |
| MS240503C00100000 | 2024-04-24 9:55AM EDT | 2024-05-03 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 313 | 24.61% |
| MS240510C00100000 | 2024-04-24 3:00PM EDT | 2024-05-10 | 0.08 | 0.04 | 0.05 | 0.00 | - | 100 | 311 | 21.19% |
| MS240517C00100000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | -0.10 | -50.00% | 13 | 8,150 | 20.12% |
| MS240524C00100000 | 2024-04-23 1:43PM EDT | 2024-05-24 | 0.37 | 0.17 | 0.19 | 0.00 | - | 1 | 8 | 20.26% |
| MS240531C00100000 | 2024-04-24 3:57PM EDT | 2024-05-31 | 0.47 | 0.26 | 0.29 | 0.00 | - | 6 | 81 | 20.29% |
| MS240621C00100000 | 2024-04-25 10:36AM EDT | 2024-06-21 | 0.66 | 0.65 | 0.68 | -0.28 | -29.79% | 50 | 12,067 | 21.02% |
| MS240719C00100000 | 2024-04-25 10:50AM EDT | 2024-07-19 | 1.45 | 1.44 | 1.48 | -0.44 | -23.28% | 26 | 7,656 | 23.45% |
| MS240816C00100000 | 2024-04-24 1:47PM EDT | 2024-08-16 | 2.31 | 1.85 | 1.91 | 0.00 | - | 86 | 600 | 22.92% |
| MS240920C00100000 | 2024-04-25 10:49AM EDT | 2024-09-20 | 2.51 | 2.50 | 2.55 | -0.57 | -18.51% | 1 | 3,716 | 23.19% |
| MS241018C00100000 | 2024-04-25 10:50AM EDT | 2024-10-18 | 3.35 | 3.25 | 3.35 | -0.55 | -14.10% | 1 | 997 | 24.73% |
| MS241115C00100000 | 2024-04-23 3:54PM EDT | 2024-11-15 | 4.45 | 3.80 | 3.90 | 0.00 | - | 56 | 263 | 25.12% |
| MS241220C00100000 | 2024-04-24 10:57AM EDT | 2024-12-20 | 5.20 | 4.45 | 4.60 | 0.00 | - | 3 | 659 | 25.69% |
| MS250117C00100000 | 2024-04-25 9:57AM EDT | 2025-01-17 | 5.25 | 5.20 | 5.30 | -0.67 | -11.32% | 42 | 15,493 | 26.62% |
| MS250321C00100000 | 2024-04-25 11:08AM EDT | 2025-03-21 | 6.10 | 5.85 | 6.20 | -0.55 | -7.64% | 2 | 8 | 26.59% |
| MS250620C00100000 | 2024-04-25 10:03AM EDT | 2025-06-20 | 7.25 | 7.25 | 7.45 | -0.80 | -9.94% | 3 | 599 | 26.76% |
| MS250919C00100000 | 2024-04-18 3:27PM EDT | 2025-09-19 | 7.85 | 7.80 | 8.65 | 0.00 | - | 2 | 50 | 27.05% |
| MS251219C00100000 | 2024-04-19 10:17AM EDT | 2025-12-19 | 8.93 | 9.35 | 9.70 | 0.00 | - | 2 | 380 | 27.16% |
| MS260116C00100000 | 2024-04-23 11:49AM EDT | 2026-01-16 | 10.50 | 8.85 | 10.00 | 0.00 | - | 3 | 1,384 | 27.17% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426P00100000 | 2024-04-17 1:44PM EDT | 2024-04-26 | 10.30 | 7.65 | 8.45 | 0.00 | - | 34 | 10 | 63.67% |
| MS240503P00100000 | 2024-04-16 12:03PM EDT | 2024-05-03 | 10.60 | 8.25 | 8.90 | 0.00 | - | - | 6 | 51.03% |
| MS240517P00100000 | 2024-04-23 1:31PM EDT | 2024-05-17 | 8.20 | 8.55 | 9.00 | +1.16 | +16.48% | 1 | 179 | 38.82% |
| MS240621P00100000 | 2024-04-19 11:39AM EDT | 2024-06-21 | 9.70 | 8.90 | 9.05 | 0.00 | - | 1 | 14 | 24.92% |
| MS240719P00100000 | 2024-04-25 10:54AM EDT | 2024-07-19 | 9.90 | 9.25 | 9.50 | +0.85 | +9.39% | 80 | 128 | 23.74% |
| MS240816P00100000 | 2024-04-24 11:45AM EDT | 2024-08-16 | 9.00 | 9.80 | 10.45 | 0.00 | - | 4 | 204 | 26.10% |
| MS240920P00100000 | 2024-04-16 10:01AM EDT | 2024-09-20 | 12.50 | 10.20 | 10.40 | 0.00 | - | 5 | 79 | 22.58% |
| MS241018P00100000 | 2024-04-05 12:00PM EDT | 2024-10-18 | 10.60 | 10.65 | 10.80 | 0.00 | - | 24 | 64 | 22.48% |
| MS241115P00100000 | 2024-03-27 2:31PM EDT | 2024-11-15 | 11.00 | 11.30 | 11.55 | 0.00 | - | 23 | 23 | 23.86% |
| MS241220P00100000 | 2024-04-23 3:45PM EDT | 2024-12-20 | 10.63 | 11.70 | 11.95 | 0.00 | - | 10 | 67 | 23.49% |
| MS250117P00100000 | 2024-04-23 2:41PM EDT | 2025-01-17 | 11.20 | 11.95 | 12.15 | 0.00 | - | 34 | 439 | 22.90% |
| MS250620P00100000 | 2024-04-17 3:39PM EDT | 2025-06-20 | 15.40 | 12.45 | 14.00 | 0.00 | - | 148 | 199 | 23.11% |
| MS250919P00100000 | 2024-03-12 12:45PM EDT | 2025-09-19 | 17.35 | 17.75 | 19.00 | 0.00 | - | 1 | 112 | 32.54% |
| MS251219P00100000 | 2023-12-29 1:27PM EDT | 2025-12-19 | 15.60 | 16.90 | 18.00 | 0.00 | - | 1 | 301 | 27.87% |
| MS260116P00100000 | 2024-04-23 11:29AM EDT | 2026-01-16 | 14.84 | 15.15 | 15.65 | 0.00 | - | 5 | 15 | 22.36% |
© 2024 Yahoo. All rights reserved.