Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00070000 | 2024-05-09 11:09AM EDT | 2024-05-17 | 27.00 | 26.25 | 29.75 | 0.00 | - | 3 | 6 | 211.43% |
| MS240621C00070000 | 2024-05-09 3:52PM EDT | 2024-06-21 | 28.67 | 27.65 | 29.95 | 0.00 | - | 1 | 128 | 65.92% |
| MS240719C00070000 | 2024-04-29 11:08AM EDT | 2024-07-19 | 23.53 | 27.15 | 31.15 | 0.00 | - | 2 | 194 | 57.76% |
| MS240816C00070000 | 2024-04-30 9:45AM EDT | 2024-08-16 | 22.60 | 27.65 | 31.20 | 0.00 | - | 3 | 4 | 52.54% |
| MS240920C00070000 | 2024-05-08 10:35AM EDT | 2024-09-20 | 26.41 | 28.20 | 30.60 | 0.00 | - | 1 | 161 | 56.16% |
| MS241018C00070000 | 2024-04-23 1:49PM EDT | 2024-10-18 | 29.89 | 27.45 | 31.75 | +5.01 | +20.14% | 1 | 1 | 59.23% |
| MS241115C00070000 | 2024-01-26 10:45AM EDT | 2024-11-15 | 20.05 | 18.80 | 19.25 | 0.00 | - | 6 | 6 | 0.00% |
| MS250117C00070000 | 2024-05-10 12:12PM EDT | 2025-01-17 | 29.65 | 29.00 | 30.40 | +1.80 | +6.46% | 35 | 351 | 39.55% |
| MS250620C00070000 | 2024-03-22 12:28PM EDT | 2025-06-20 | 25.10 | 23.80 | 24.60 | 0.00 | - | 3 | 41 | 0.00% |
| MS250919C00070000 | 2023-10-19 10:52AM EDT | 2025-09-19 | 13.76 | 16.80 | 17.85 | 0.00 | - | 1 | 1 | 0.00% |
| MS251219C00070000 | 2024-04-23 3:16PM EDT | 2025-12-19 | 27.60 | 29.50 | 32.50 | 0.00 | - | 12 | 29 | 33.55% |
| MS260116C00070000 | 2024-05-10 3:02PM EDT | 2026-01-16 | 32.06 | 32.05 | 32.70 | -0.11 | -0.34% | 60 | 112 | 33.42% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00070000 | 2024-05-10 9:59AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 393 | 84.38% |
| MS240607P00070000 | 2024-05-02 2:03PM EDT | 2024-06-07 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 1 | 84.52% |
| MS240621P00070000 | 2024-05-06 12:12PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 7,661 | 48.63% |
| MS240719P00070000 | 2024-05-08 1:44PM EDT | 2024-07-19 | 0.10 | 0.06 | 0.09 | 0.00 | - | 2 | 478 | 37.11% |
| MS240816P00070000 | 2024-05-07 10:42AM EDT | 2024-08-16 | 0.19 | 0.12 | 0.15 | 0.00 | - | 20 | 50 | 33.99% |
| MS240920P00070000 | 2024-05-06 2:42PM EDT | 2024-09-20 | 0.33 | 0.20 | 0.23 | 0.00 | - | 2 | 4,591 | 31.45% |
| MS241018P00070000 | 2024-05-07 1:16PM EDT | 2024-10-18 | 0.33 | 0.31 | 0.34 | -0.09 | -21.43% | 5 | 255 | 30.76% |
| MS241115P00070000 | 2024-05-06 10:14AM EDT | 2024-11-15 | 0.69 | 0.47 | 0.52 | 0.00 | - | 5 | 507 | 31.08% |
| MS241220P00070000 | 2024-05-09 2:31PM EDT | 2024-12-20 | 0.70 | 0.62 | 0.66 | 0.00 | - | 2 | 1,045 | 30.16% |
| MS250117P00070000 | 2024-05-10 9:31AM EDT | 2025-01-17 | 0.80 | 0.78 | 0.87 | -0.10 | -11.11% | 1 | 10,742 | 30.46% |
| MS250321P00070000 | 2024-05-09 12:47PM EDT | 2025-03-21 | 1.26 | 1.15 | 1.27 | 0.00 | - | 2 | 177 | 30.19% |
| MS250620P00070000 | 2024-04-16 3:53PM EDT | 2025-06-20 | 3.38 | 1.71 | 1.90 | 0.00 | - | 49 | 1,834 | 30.08% |
| MS250919P00070000 | 2024-04-22 11:14AM EDT | 2025-09-19 | 3.51 | 2.04 | 2.48 | 0.00 | - | 10 | 140 | 29.76% |
| MS251219P00070000 | 2024-05-09 11:52AM EDT | 2025-12-19 | 2.95 | 2.80 | 3.00 | 0.00 | - | 3 | 410 | 29.32% |
| MS260116P00070000 | 2024-05-09 11:52AM EDT | 2026-01-16 | 3.15 | 2.70 | 3.10 | 0.00 | - | 2 | 9,459 | 29.01% |
© 2024 Yahoo. All rights reserved.