Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503C00085000 | 2024-04-26 3:25PM EDT | 2024-05-03 | 7.90 | 6.20 | 9.75 | -0.85 | -9.71% | 177 | 55 | 99.17% |
| MS240510C00085000 | 2024-04-26 3:39PM EDT | 2024-05-10 | 8.05 | 6.40 | 10.00 | +1.85 | +29.84% | 207 | 67 | 74.51% |
| MS240517C00085000 | 2024-04-26 3:07PM EDT | 2024-05-17 | 8.02 | 5.95 | 9.95 | +0.64 | +8.67% | 7,049 | 2,006 | 60.13% |
| MS240524C00085000 | 2024-04-17 11:00AM EDT | 2024-05-24 | 6.52 | 5.80 | 9.95 | 0.00 | - | - | 24 | 52.08% |
| MS240531C00085000 | 2024-04-19 11:09AM EDT | 2024-05-31 | 6.83 | 6.50 | 8.20 | 0.00 | - | 120 | 123 | 23.78% |
| MS240621C00085000 | 2024-04-26 1:57PM EDT | 2024-06-21 | 8.53 | 8.10 | 8.55 | +0.51 | +6.36% | 35 | 4,022 | 23.29% |
| MS240719C00085000 | 2024-04-25 1:23PM EDT | 2024-07-19 | 8.95 | 8.35 | 9.55 | 0.00 | - | 49 | 1,161 | 27.16% |
| MS240816C00085000 | 2024-04-26 12:10PM EDT | 2024-08-16 | 9.93 | 9.45 | 9.90 | +0.83 | +9.12% | 1 | 38 | 25.72% |
| MS240920C00085000 | 2024-04-26 10:50AM EDT | 2024-09-20 | 10.35 | 10.10 | 10.55 | +0.70 | +7.25% | 1 | 1,396 | 25.87% |
| MS241018C00085000 | 2024-04-19 10:04AM EDT | 2024-10-18 | 10.30 | 11.00 | 11.35 | 0.00 | - | 5 | 298 | 27.42% |
| MS241115C00085000 | 2024-04-22 2:23PM EDT | 2024-11-15 | 11.81 | 11.30 | 11.90 | 0.00 | - | 10 | 333 | 27.76% |
| MS241220C00085000 | 2024-04-16 3:35PM EDT | 2024-12-20 | 10.25 | 11.20 | 12.45 | 0.00 | - | 15 | 78 | 27.74% |
| MS250117C00085000 | 2024-04-26 3:44PM EDT | 2025-01-17 | 13.05 | 12.60 | 13.20 | -0.70 | -5.09% | 996 | 1,554 | 28.91% |
| MS250321C00085000 | 2024-04-12 1:59PM EDT | 2025-03-21 | 9.95 | 13.60 | 14.05 | 0.00 | - | 1 | 1 | 28.70% |
| MS250620C00085000 | 2024-04-24 12:03PM EDT | 2025-06-20 | 15.50 | 14.85 | 15.35 | 0.00 | - | 4 | 240 | 29.02% |
| MS250919C00085000 | 2024-04-15 10:23AM EDT | 2025-09-19 | 12.85 | 15.40 | 16.40 | 0.00 | - | 2 | 30 | 28.93% |
| MS251219C00085000 | 2024-04-26 2:40PM EDT | 2025-12-19 | 17.12 | 15.80 | 17.45 | -0.73 | -4.09% | 11 | 607 | 29.07% |
| MS260116C00085000 | 2024-04-22 2:18PM EDT | 2026-01-16 | 17.35 | 16.65 | 17.60 | 0.00 | - | 4 | 309 | 28.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503P00085000 | 2024-04-26 2:56PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 2 | 237 | 33.99% |
| MS240510P00085000 | 2024-04-26 12:51PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.13 | -0.09 | -45.00% | 10 | 360 | 28.91% |
| MS240517P00085000 | 2024-04-26 3:24PM EDT | 2024-05-17 | 0.19 | 0.20 | 0.23 | -0.10 | -34.48% | 37 | 4,200 | 27.00% |
| MS240524P00085000 | 2024-04-26 12:13PM EDT | 2024-05-24 | 0.30 | 0.29 | 0.33 | +0.02 | +7.14% | 5 | 44 | 25.73% |
| MS240531P00085000 | 2024-04-26 3:46PM EDT | 2024-05-31 | 0.39 | 0.38 | 0.42 | -0.04 | -9.30% | 25 | 12 | 24.71% |
| MS240621P00085000 | 2024-04-26 2:36PM EDT | 2024-06-21 | 0.71 | 0.72 | 0.77 | -0.13 | -15.48% | 241 | 5,482 | 23.87% |
| MS240719P00085000 | 2024-04-26 3:32PM EDT | 2024-07-19 | 1.29 | 1.33 | 1.39 | +0.03 | +2.38% | 14 | 1,582 | 24.67% |
| MS240816P00085000 | 2024-04-26 12:18PM EDT | 2024-08-16 | 1.91 | 1.90 | 2.07 | -0.05 | -2.55% | 1 | 205 | 25.73% |
| MS240920P00085000 | 2024-04-26 12:10PM EDT | 2024-09-20 | 2.45 | 2.38 | 2.50 | -0.30 | -10.91% | 2 | 3,209 | 24.74% |
| MS241018P00085000 | 2024-04-25 3:23PM EDT | 2024-10-18 | 3.00 | 2.88 | 2.99 | 0.00 | - | 28 | 994 | 24.99% |
| MS241115P00085000 | 2024-04-22 10:15AM EDT | 2024-11-15 | 4.15 | 3.55 | 3.65 | 0.00 | - | 25 | 625 | 26.02% |
| MS241220P00085000 | 2024-04-23 11:33AM EDT | 2024-12-20 | 4.10 | 4.00 | 4.15 | 0.00 | - | 2 | 831 | 25.97% |
| MS250117P00085000 | 2024-04-25 10:20AM EDT | 2025-01-17 | 4.85 | 4.40 | 4.55 | 0.00 | - | 52 | 11,302 | 26.01% |
| MS250321P00085000 | 2024-04-24 10:41AM EDT | 2025-03-21 | 5.10 | 5.10 | 5.45 | 0.00 | - | 15 | 24 | 26.28% |
| MS250620P00085000 | 2024-04-17 11:26AM EDT | 2025-06-20 | 7.35 | 6.15 | 6.50 | 0.00 | - | 700 | 3,063 | 26.20% |
| MS250919P00085000 | 2024-03-04 12:10PM EDT | 2025-09-19 | 7.80 | 7.30 | 7.55 | 0.00 | - | 1 | 21 | 26.40% |
| MS251219P00085000 | 2024-04-22 11:08AM EDT | 2025-12-19 | 8.80 | 7.60 | 8.10 | 0.00 | - | 6 | 812 | 25.60% |
| MS260116P00085000 | 2024-04-25 1:39PM EDT | 2026-01-16 | 8.30 | 7.80 | 8.25 | 0.00 | - | 5 | 606 | 25.37% |
© 2024 Yahoo. All rights reserved.