Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503C00105000 | 2024-04-29 9:44AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| MS240510C00105000 | 2024-04-08 3:58PM EDT | 2024-05-10 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MS240517C00105000 | 2024-04-29 3:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MS240524C00105000 | 2024-05-01 10:30AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MS240621C00105000 | 2024-05-01 3:47PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MS240719C00105000 | 2024-05-01 11:05AM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MS240816C00105000 | 2024-05-01 11:05AM EDT | 2024-08-16 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS240920C00105000 | 2024-05-01 11:00AM EDT | 2024-09-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MS241018C00105000 | 2024-05-01 12:34PM EDT | 2024-10-18 | 1.87 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| MS241115C00105000 | 2024-04-30 2:14PM EDT | 2024-11-15 | 2.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MS241220C00105000 | 2024-04-30 1:09PM EDT | 2024-12-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| MS250117C00105000 | 2024-05-01 1:53PM EDT | 2025-01-17 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MS250321C00105000 | 2024-04-30 9:37AM EDT | 2025-03-21 | 4.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MS250620C00105000 | 2024-04-24 2:27PM EDT | 2025-06-20 | 6.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MS250919C00105000 | 2024-04-11 2:48PM EDT | 2025-09-19 | 5.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| MS251219C00105000 | 2024-04-23 1:49PM EDT | 2025-12-19 | 8.74 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MS260116C00105000 | 2024-04-12 11:11AM EDT | 2026-01-16 | 6.20 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00105000 | 2024-05-01 3:45PM EDT | 2024-05-17 | 13.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MS240621P00105000 | 2024-04-25 9:51AM EDT | 2024-06-21 | 13.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS240719P00105000 | 2024-04-30 12:16PM EDT | 2024-07-19 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240816P00105000 | 2024-04-17 11:21AM EDT | 2024-08-16 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240920P00105000 | 2024-04-11 3:52PM EDT | 2024-09-20 | 18.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS241018P00105000 | 2024-04-16 9:38AM EDT | 2024-10-18 | 17.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS241115P00105000 | 2024-03-05 11:08AM EDT | 2024-11-15 | 16.00 | 13.65 | 13.95 | 0.00 | - | 46 | 56 | 14.53% |
| MS241220P00105000 | 2024-03-27 2:00PM EDT | 2024-12-20 | 14.90 | 14.35 | 15.00 | 0.00 | - | 6 | 6 | 19.31% |
| MS250117P00105000 | 2024-04-11 2:41PM EDT | 2025-01-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS250620P00105000 | 2024-03-22 12:30PM EDT | 2025-06-20 | 17.25 | 17.30 | 19.50 | 0.00 | - | 10 | 24 | 27.78% |
| MS250919P00105000 | 2024-01-03 1:30PM EDT | 2025-09-19 | 18.35 | 19.55 | 21.30 | 0.00 | - | 1 | 16 | 29.50% |
| MS251219P00105000 | 2023-12-29 12:32PM EDT | 2025-12-19 | 18.40 | 20.75 | 21.40 | 0.00 | - | 1 | 1 | 27.38% |
| MS260116P00105000 | 2024-04-12 11:21AM EDT | 2026-01-16 | 23.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.