Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426C00075000 | 2024-04-23 1:52PM EDT | 2024-04-26 | 18.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MS240503C00075000 | 2024-04-22 1:40PM EDT | 2024-05-03 | 17.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MS240510C00075000 | 2024-04-12 11:54AM EDT | 2024-05-10 | 11.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS240517C00075000 | 2024-04-17 10:54AM EDT | 2024-05-17 | 15.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS240621C00075000 | 2024-04-24 2:12PM EDT | 2024-06-21 | 18.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240719C00075000 | 2024-04-23 3:24PM EDT | 2024-07-19 | 19.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MS240816C00075000 | 2024-04-24 3:29PM EDT | 2024-08-16 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240920C00075000 | 2024-04-24 12:07PM EDT | 2024-09-20 | 19.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MS241018C00075000 | 2024-01-30 2:13PM EDT | 2024-10-18 | 16.00 | 14.15 | 14.30 | 0.00 | - | 6 | 16 | 0.00% |
| MS241115C00075000 | 2024-03-13 11:57AM EDT | 2024-11-15 | 17.67 | 14.15 | 14.70 | 0.00 | - | 1 | 2 | 0.00% |
| MS241220C00075000 | 2024-01-19 2:06PM EDT | 2024-12-20 | 13.75 | 14.65 | 16.80 | 0.00 | - | 4 | 4 | 0.00% |
| MS250117C00075000 | 2024-04-19 10:53AM EDT | 2025-01-17 | 19.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MS250321C00075000 | 2024-04-17 2:18PM EDT | 2025-03-21 | 18.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS250620C00075000 | 2024-04-04 11:56AM EDT | 2025-06-20 | 23.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS250919C00075000 | 2024-01-18 12:26PM EDT | 2025-09-19 | 15.59 | 17.85 | 18.75 | 0.00 | - | 5 | 9 | 0.00% |
| MS251219C00075000 | 2024-04-15 3:36PM EDT | 2025-12-19 | 19.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS260116C00075000 | 2024-04-17 10:25AM EDT | 2026-01-16 | 22.30 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426P00075000 | 2024-04-19 10:29AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 50.00% |
| MS240503P00075000 | 2024-04-24 11:59AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MS240510P00075000 | 2024-04-17 9:39AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MS240517P00075000 | 2024-04-24 1:14PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MS240524P00075000 | 2024-04-22 12:06PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MS240531P00075000 | 2024-04-19 1:03PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MS240621P00075000 | 2024-04-23 1:23PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3,047 | 0 | 12.50% |
| MS240719P00075000 | 2024-04-23 12:06PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MS240816P00075000 | 2024-04-23 3:31PM EDT | 2024-08-16 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MS240920P00075000 | 2024-04-24 3:20PM EDT | 2024-09-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MS241018P00075000 | 2024-04-24 1:05PM EDT | 2024-10-18 | 1.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MS241115P00075000 | 2024-04-22 10:30AM EDT | 2024-11-15 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS241220P00075000 | 2024-04-23 10:56AM EDT | 2024-12-20 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS250117P00075000 | 2024-04-24 1:45PM EDT | 2025-01-17 | 2.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MS250321P00075000 | 2024-04-16 11:20AM EDT | 2025-03-21 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS250620P00075000 | 2024-04-18 12:56PM EDT | 2025-06-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS250919P00075000 | 2024-04-16 11:46AM EDT | 2025-09-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MS251219P00075000 | 2024-02-29 11:33AM EDT | 2025-12-19 | 6.00 | 4.70 | 5.05 | 0.00 | - | 3 | 926 | 28.53% |
| MS260116P00075000 | 2024-04-17 12:41PM EDT | 2026-01-16 | 6.04 | 0.00 | 0.00 | 0.00 | - | 2,400 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.