Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Strike:80.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240419C00080000 | 2024-04-19 1:32PM EDT | 2024-04-19 | 11.22 | 10.30 | 11.60 | +0.56 | +5.25% | 303 | 1,014 | 205.86% |
| MS240426C00080000 | 2024-04-18 11:53AM EDT | 2024-04-26 | 10.90 | 11.20 | 11.75 | 0.00 | - | 2 | 79 | 67.29% |
| MS240503C00080000 | 2024-04-18 10:27AM EDT | 2024-05-03 | 11.00 | 11.35 | 11.75 | 0.00 | - | 1 | 20 | 51.61% |
| MS240517C00080000 | 2024-04-19 1:23PM EDT | 2024-05-17 | 11.55 | 11.30 | 11.55 | +1.83 | +18.83% | 2 | 93 | 37.11% |
| MS240621C00080000 | 2024-04-18 11:31AM EDT | 2024-06-21 | 11.66 | 11.80 | 12.00 | +0.13 | +1.13% | 90 | 935 | 30.86% |
| MS240719C00080000 | 2024-04-19 1:32PM EDT | 2024-07-19 | 12.57 | 12.40 | 12.75 | +0.87 | +7.44% | 132 | 202 | 32.30% |
| MS240920C00080000 | 2024-04-18 1:53PM EDT | 2024-09-20 | 12.46 | 13.40 | 13.70 | 0.00 | - | 2 | 494 | 30.46% |
| MS241018C00080000 | 2024-04-12 11:06AM EDT | 2024-10-18 | 10.40 | 14.10 | 14.50 | 0.00 | - | 9 | 41 | 32.06% |
| MS241115C00080000 | 2024-04-12 2:09PM EDT | 2024-11-15 | 10.85 | 14.55 | 14.70 | 0.00 | - | 5 | 25 | 30.76% |
| MS241220C00080000 | 2024-04-18 2:16PM EDT | 2024-12-20 | 14.35 | 14.90 | 15.20 | 0.00 | - | 35 | 232 | 30.57% |
| MS250117C00080000 | 2024-04-19 12:16PM EDT | 2025-01-17 | 15.40 | 15.65 | 16.05 | +0.35 | +2.33% | 6 | 5,077 | 32.24% |
| MS250321C00080000 | 2024-04-17 3:22PM EDT | 2025-03-21 | 15.50 | 16.25 | 16.50 | 0.00 | - | 1 | 4 | 30.60% |
| MS250620C00080000 | 2024-04-18 9:53AM EDT | 2025-06-20 | 16.75 | 17.40 | 17.70 | 0.00 | - | 1 | 55 | 30.74% |
| MS250919C00080000 | 2024-01-17 11:40AM EDT | 2025-09-19 | 13.10 | 14.75 | 15.30 | 0.00 | - | 10 | 15 | 21.31% |
| MS251219C00080000 | 2024-04-16 3:18PM EDT | 2025-12-19 | 17.75 | 17.15 | 21.35 | 0.00 | - | 1 | 257 | 34.69% |
| MS260116C00080000 | 2024-04-17 3:42PM EDT | 2026-01-16 | 18.70 | 19.35 | 20.50 | 0.00 | - | 1 | 4,717 | 31.90% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240419P00080000 | 2024-04-19 10:01AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 8,736 | 93.75% |
| MS240426P00080000 | 2024-04-19 12:38PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 22 | 174 | 41.02% |
| MS240503P00080000 | 2024-04-18 9:51AM EDT | 2024-05-03 | 0.10 | 0.05 | 0.07 | 0.00 | - | 20 | 317 | 34.18% |
| MS240510P00080000 | 2024-04-18 12:11PM EDT | 2024-05-10 | 0.13 | 0.09 | 0.11 | 0.00 | - | 1 | 17 | 30.66% |
| MS240517P00080000 | 2024-04-19 10:17AM EDT | 2024-05-17 | 0.16 | 0.15 | 0.18 | -0.09 | -36.00% | 21 | 1,770 | 29.49% |
| MS240524P00080000 | 2024-04-18 3:22PM EDT | 2024-05-24 | 0.29 | 0.20 | 0.23 | 0.00 | - | 5 | 24 | 27.93% |
| MS240531P00080000 | 2024-04-17 3:43PM EDT | 2024-05-31 | 0.41 | 0.25 | 0.30 | 0.00 | - | 12 | 33 | 27.25% |
| MS240621P00080000 | 2024-04-18 3:32PM EDT | 2024-06-21 | 0.54 | 0.53 | 0.57 | -0.08 | -12.90% | 2 | 16,142 | 26.59% |
| MS240719P00080000 | 2024-04-19 12:34PM EDT | 2024-07-19 | 1.05 | 0.99 | 1.02 | -0.19 | -15.32% | 127 | 1,380 | 26.78% |
| MS240816P00080000 | 2024-04-18 9:59AM EDT | 2024-08-16 | 1.66 | 1.46 | 1.50 | 0.00 | - | 5 | 1,417 | 27.15% |
| MS240920P00080000 | 2024-04-19 12:06PM EDT | 2024-09-20 | 1.85 | 1.83 | 1.91 | -0.19 | -9.31% | 45 | 2,583 | 26.43% |
| MS241018P00080000 | 2024-04-19 1:30PM EDT | 2024-10-18 | 2.30 | 2.27 | 2.33 | -0.64 | -21.77% | 1 | 1,128 | 26.59% |
| MS241115P00080000 | 2024-04-16 10:09AM EDT | 2024-11-15 | 3.35 | 2.86 | 2.94 | 0.00 | - | 66 | 135 | 27.69% |
| MS241220P00080000 | 2024-04-11 3:18PM EDT | 2024-12-20 | 3.35 | 3.25 | 3.40 | -1.42 | -29.77% | 1 | 203 | 27.62% |
| MS250117P00080000 | 2024-04-19 11:24AM EDT | 2025-01-17 | 3.70 | 3.65 | 3.80 | -0.15 | -3.90% | 6 | 16,890 | 27.77% |
| MS250321P00080000 | 2024-04-18 11:28AM EDT | 2025-03-21 | 4.42 | 4.05 | 4.50 | 0.00 | - | 3 | 422 | 27.50% |
| MS250620P00080000 | 2024-04-17 12:27PM EDT | 2025-06-20 | 5.65 | 5.35 | 5.50 | 0.00 | - | 1 | 3,249 | 27.45% |
| MS250919P00080000 | 2024-04-18 12:59PM EDT | 2025-09-19 | 6.35 | 6.10 | 6.30 | 0.00 | - | 2 | 3 | 27.11% |
| MS251219P00080000 | 2024-04-15 11:51AM EDT | 2025-12-19 | 8.25 | 6.80 | 7.10 | 0.00 | - | 2 | 334 | 27.00% |
| MS260116P00080000 | 2024-04-18 11:04AM EDT | 2026-01-16 | 7.16 | 7.00 | 7.25 | 0.00 | - | 4 | 5,979 | 26.76% |
© 2024 Yahoo. All rights reserved.