Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00065000 | 2024-04-12 12:07PM EDT | 2024-05-17 | 21.80 | 23.45 | 28.00 | 0.00 | - | 32 | 32 | 55.66% |
| MS240621C00065000 | 2024-04-16 2:31PM EDT | 2024-06-21 | 24.36 | 23.45 | 28.00 | 0.00 | - | 6 | 197 | 83.06% |
| MS240719C00065000 | 2024-02-09 2:28PM EDT | 2024-07-19 | 22.30 | 22.80 | 24.25 | 0.00 | - | - | 1 | 0.00% |
| MS240920C00065000 | 2024-04-17 2:19PM EDT | 2024-09-20 | 25.63 | 24.05 | 28.40 | 0.00 | - | 3 | 32 | 56.27% |
| MS241018C00065000 | 2024-04-11 3:16PM EDT | 2024-10-18 | 22.87 | 25.95 | 26.85 | 0.00 | - | - | 1 | 39.28% |
| MS241115C00065000 | 2024-01-26 10:45AM EDT | 2024-11-15 | 24.30 | 23.25 | 23.80 | 0.00 | - | 3 | 3 | 0.00% |
| MS241220C00065000 | 2024-04-17 2:19PM EDT | 2024-12-20 | 26.23 | 25.55 | 27.15 | 0.00 | - | 2 | 6 | 36.21% |
| MS250117C00065000 | 2024-04-09 1:24PM EDT | 2025-01-17 | 30.82 | 25.80 | 27.75 | 0.00 | - | 7 | 46 | 38.33% |
| MS250620C00065000 | 2024-03-08 4:36PM EDT | 2025-06-20 | 25.49 | 28.25 | 31.55 | 0.00 | - | 25 | 9 | 46.90% |
| MS250919C00065000 | 2024-04-11 3:16PM EDT | 2025-09-19 | 25.40 | 26.60 | 29.85 | 0.00 | - | 6 | 7 | 36.41% |
| MS251219C00065000 | 2024-03-04 4:56PM EDT | 2025-12-19 | 28.36 | 30.70 | 31.35 | 0.00 | - | 15 | 27 | 38.61% |
| MS260116C00065000 | 2024-04-16 11:43AM EDT | 2026-01-16 | 29.00 | 27.80 | 30.60 | 0.00 | - | 1 | 95 | 35.33% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00065000 | 2024-04-15 9:33AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 57.03% |
| MS240517P00065000 | 2024-04-16 3:31PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.05 | 0.00 | - | 51 | 629 | 53.71% |
| MS240524P00065000 | 2024-04-12 12:27PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.17 | 0.00 | - | 2 | 2 | 51.76% |
| MS240621P00065000 | 2024-04-19 10:35AM EDT | 2024-06-21 | 0.10 | 0.08 | 0.11 | +0.01 | +11.11% | 9 | 3,808 | 40.14% |
| MS240719P00065000 | 2024-04-18 10:35AM EDT | 2024-07-19 | 0.18 | 0.16 | 0.19 | 0.00 | - | 1 | 697 | 36.62% |
| MS240816P00065000 | 2024-04-17 10:39AM EDT | 2024-08-16 | 0.22 | 0.21 | 0.35 | 0.00 | - | 5 | 9 | 36.01% |
| MS240920P00065000 | 2024-04-19 10:35AM EDT | 2024-09-20 | 0.37 | 0.39 | 0.44 | -0.10 | -21.28% | 3 | 9,516 | 33.25% |
| MS241018P00065000 | 2024-04-18 11:03AM EDT | 2024-10-18 | 0.55 | 0.47 | 0.58 | 0.00 | - | 60 | 116 | 32.57% |
| MS241115P00065000 | 2024-04-15 9:51AM EDT | 2024-11-15 | 1.06 | 0.70 | 0.90 | 0.00 | - | 2 | 329 | 33.86% |
| MS241220P00065000 | 2024-04-19 1:39PM EDT | 2024-12-20 | 0.98 | 0.98 | 1.04 | -0.15 | -13.27% | 5 | 199 | 32.61% |
| MS250117P00065000 | 2024-04-16 12:05PM EDT | 2025-01-17 | 1.38 | 1.10 | 1.26 | 0.00 | - | 2 | 6,712 | 32.64% |
| MS250321P00065000 | 2024-04-11 2:19PM EDT | 2025-03-21 | 1.95 | 1.43 | 1.90 | 0.00 | - | 5 | 8 | 33.47% |
| MS250620P00065000 | 2024-04-18 3:49PM EDT | 2025-06-20 | 2.26 | 2.06 | 2.33 | 0.00 | - | 1 | 1,940 | 31.86% |
| MS250919P00065000 | 2024-04-16 2:01PM EDT | 2025-09-19 | 3.10 | 2.55 | 2.91 | 0.00 | - | 27 | 120 | 31.42% |
| MS251219P00065000 | 2024-03-21 9:42AM EDT | 2025-12-19 | 2.81 | 3.20 | 3.50 | 0.00 | - | 1 | 867 | 31.17% |
| MS260116P00065000 | 2024-04-12 12:44PM EDT | 2026-01-16 | 4.35 | 2.91 | 3.60 | 0.00 | - | 174 | 1,693 | 30.83% |
© 2024 Yahoo. All rights reserved.