Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00125000 | 2024-01-17 1:57PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 1 | 58.98% |
| MS240621C00125000 | 2024-04-16 11:43AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.07 | 0.00 | - | 25 | 162 | 35.94% |
| MS240719C00125000 | 2024-04-01 1:00PM EDT | 2024-07-19 | 0.14 | 0.03 | 0.05 | 0.00 | - | - | 2 | 27.34% |
| MS240920C00125000 | 2024-03-28 9:53AM EDT | 2024-09-20 | 0.29 | 0.10 | 0.15 | 0.00 | - | 53 | 124 | 23.78% |
| MS241018C00125000 | 2024-04-12 2:37PM EDT | 2024-10-18 | 0.20 | 0.25 | 0.29 | 0.00 | - | 1 | 2 | 24.37% |
| MS241115C00125000 | 2024-04-23 11:49AM EDT | 2024-11-15 | 0.48 | 0.42 | 0.46 | 0.00 | - | 2 | 47 | 24.71% |
| MS241220C00125000 | 2024-04-19 3:57PM EDT | 2024-12-20 | 0.62 | 0.64 | 0.74 | 0.00 | - | 2 | 27 | 25.33% |
| MS250117C00125000 | 2024-04-16 9:32AM EDT | 2025-01-17 | 0.78 | 0.89 | 1.00 | 0.00 | - | 13 | 1,145 | 25.78% |
| MS250321C00125000 | 2024-05-03 10:44AM EDT | 2025-03-21 | 1.44 | 1.27 | 1.72 | +0.26 | +22.03% | 150 | 2 | 26.94% |
| MS250620C00125000 | 2024-05-03 2:33PM EDT | 2025-06-20 | 2.12 | 1.73 | 2.24 | +0.24 | +12.77% | 1 | 916 | 25.86% |
| MS250919C00125000 | 2024-01-09 12:34PM EDT | 2025-09-19 | 3.05 | 1.42 | 1.66 | 0.00 | - | - | 2 | 21.30% |
| MS251219C00125000 | 2024-04-16 1:13PM EDT | 2025-12-19 | 3.10 | 2.40 | 3.70 | 0.00 | - | 1 | 276 | 25.79% |
| MS260116C00125000 | 2024-05-02 2:48PM EDT | 2026-01-16 | 3.60 | 2.86 | 4.05 | 0.00 | - | 7 | 281 | 26.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621P00125000 | 2023-12-14 3:42PM EDT | 2024-06-21 | 33.60 | 33.65 | 37.65 | 0.00 | - | - | 0 | 95.34% |
| MS240920P00125000 | 2023-12-14 4:39PM EDT | 2024-09-20 | 33.75 | 33.75 | 37.65 | 0.00 | - | - | 1 | 56.68% |
| MS250117P00125000 | 2023-02-27 4:27PM EDT | 2025-01-17 | 29.80 | 39.05 | 40.05 | 0.00 | - | 21 | 51 | 55.61% |
| MS260116P00125000 | 2024-04-29 3:20PM EDT | 2026-01-16 | 32.90 | 31.20 | 34.00 | 0.00 | - | 7 | 2 | 22.32% |
© 2024 Yahoo. All rights reserved.