Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:82.50
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240419C00082500 | 2024-04-19 1:46PM EDT | 2024-04-19 | 8.82 | 8.50 | 8.75 | +0.87 | +10.94% | 65 | 5,145 | 121.09% |
| MS240517C00082500 | 2024-04-17 1:02PM EDT | 2024-05-17 | 7.96 | 8.75 | 9.00 | 0.00 | - | 3 | 652 | 31.40% |
| MS240621C00082500 | 2024-04-17 2:09PM EDT | 2024-06-21 | 9.53 | 9.40 | 9.65 | +0.72 | +8.17% | 30 | 1,880 | 28.21% |
| MS240719C00082500 | 2024-04-19 1:46PM EDT | 2024-07-19 | 10.62 | 10.40 | 10.70 | +0.52 | +5.15% | 44 | 1,325 | 31.36% |
| MS240816C00082500 | 2024-04-16 11:26AM EDT | 2024-08-16 | 10.40 | 10.15 | 10.95 | 0.00 | - | 1 | 30 | 28.98% |
| MS240920C00082500 | 2024-04-19 1:41PM EDT | 2024-09-20 | 11.39 | 11.30 | 11.55 | +0.19 | +1.70% | 3 | 1,173 | 28.61% |
| MS241018C00082500 | 2024-04-18 11:36AM EDT | 2024-10-18 | 12.05 | 12.00 | 12.15 | 0.00 | - | 2 | 61 | 29.13% |
| MS241115C00082500 | 2024-04-16 9:48AM EDT | 2024-11-15 | 11.30 | 12.50 | 12.90 | 0.00 | - | 5 | 78 | 30.30% |
| MS241220C00082500 | 2024-04-19 12:38PM EDT | 2024-12-20 | 13.30 | 12.90 | 13.30 | +0.65 | +5.14% | 2 | 33 | 29.60% |
| MS250117C00082500 | 2024-04-18 1:53PM EDT | 2025-01-17 | 13.05 | 13.40 | 14.70 | 0.00 | - | 2 | 843 | 33.11% |
| MS250620C00082500 | 2024-04-18 10:15AM EDT | 2025-06-20 | 15.55 | 14.65 | 15.85 | 0.00 | - | 1 | 329 | 29.76% |
| MS250919C00082500 | 2023-11-15 12:12PM EDT | 2025-09-19 | 9.80 | 16.95 | 18.50 | 0.00 | - | 1 | 22 | 33.80% |
| MS251219C00082500 | 2024-04-11 3:56PM EDT | 2025-12-19 | 15.39 | 15.15 | 17.75 | 0.00 | - | 1 | 251 | 29.41% |
| MS260116C00082500 | 2024-02-23 11:37AM EDT | 2026-01-16 | 14.77 | 17.20 | 18.60 | 0.00 | - | 1 | 67 | 30.71% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240419P00082500 | 2024-04-18 11:04AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,231 | 71.88% |
| MS240517P00082500 | 2024-04-19 1:49PM EDT | 2024-05-17 | 0.29 | 0.28 | 0.31 | -0.07 | -19.44% | 50 | 2,329 | 27.00% |
| MS240621P00082500 | 2024-04-19 12:46PM EDT | 2024-06-21 | 0.84 | 0.86 | 0.89 | -0.16 | -16.00% | 1,016 | 6,127 | 25.39% |
| MS240719P00082500 | 2024-04-19 10:12AM EDT | 2024-07-19 | 1.51 | 1.44 | 1.49 | -0.24 | -13.71% | 3 | 1,230 | 26.06% |
| MS240816P00082500 | 2024-04-19 1:09PM EDT | 2024-08-16 | 1.99 | 2.03 | 2.07 | -0.11 | -5.24% | 58 | 429 | 26.55% |
| MS240920P00082500 | 2024-04-19 11:38AM EDT | 2024-09-20 | 2.47 | 2.45 | 2.53 | -0.26 | -9.52% | 1 | 1,904 | 25.83% |
| MS241018P00082500 | 2024-04-19 1:26PM EDT | 2024-10-18 | 2.92 | 2.93 | 3.00 | -0.58 | -16.57% | 13 | 323 | 26.03% |
| MS241115P00082500 | 2024-04-16 9:49AM EDT | 2024-11-15 | 4.50 | 3.55 | 3.65 | 0.00 | - | 10 | 635 | 27.06% |
| MS241220P00082500 | 2024-04-18 9:49AM EDT | 2024-12-20 | 4.30 | 4.00 | 4.15 | 0.00 | - | 12 | 266 | 27.03% |
| MS250117P00082500 | 2024-04-18 10:30AM EDT | 2025-01-17 | 4.60 | 4.45 | 4.55 | 0.00 | - | 3 | 8,331 | 27.09% |
| MS250321P00082500 | 2024-04-15 1:17PM EDT | 2025-03-21 | 6.65 | 5.15 | 5.30 | 0.00 | - | 17 | 52 | 26.89% |
| MS250620P00082500 | 2024-04-18 12:57PM EDT | 2025-06-20 | 6.35 | 6.20 | 6.35 | 0.00 | - | 1 | 603 | 26.88% |
| MS250919P00082500 | 2024-02-21 1:56PM EDT | 2025-09-19 | 8.65 | 6.20 | 7.85 | 0.00 | - | 400 | 443 | 28.28% |
| MS251219P00082500 | 2024-02-20 2:55PM EDT | 2025-12-19 | 9.38 | 6.80 | 7.20 | 0.00 | - | 81 | 117 | 24.55% |
| MS260116P00082500 | 2024-04-11 2:33PM EDT | 2026-01-16 | 9.50 | 7.90 | 8.10 | 0.00 | - | 6 | 73 | 26.09% |
© 2024 Yahoo. All rights reserved.