Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:87.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00087500 | 2024-05-03 1:18PM EDT | 2024-05-17 | 6.75 | 4.55 | 8.30 | +1.07 | +18.84% | 28 | 342 | 64.94% |
| MS240621C00087500 | 2024-05-02 3:10PM EDT | 2024-06-21 | 6.85 | 6.45 | 7.60 | 0.00 | - | 9 | 3,255 | 28.42% |
| MS240719C00087500 | 2024-05-03 12:43PM EDT | 2024-07-19 | 8.75 | 7.50 | 9.00 | +1.35 | +18.24% | 14 | 1,628 | 32.47% |
| MS240816C00087500 | 2024-05-03 3:38PM EDT | 2024-08-16 | 8.90 | 8.25 | 9.65 | +1.70 | +23.61% | 3 | 72 | 31.48% |
| MS240920C00087500 | 2024-05-03 10:58AM EDT | 2024-09-20 | 9.75 | 9.40 | 9.90 | +1.85 | +23.42% | 1 | 3,109 | 28.48% |
| MS241018C00087500 | 2024-04-29 11:32AM EDT | 2024-10-18 | 9.87 | 8.70 | 10.85 | 0.00 | - | 1 | 564 | 30.15% |
| MS241115C00087500 | 2024-04-24 12:21PM EDT | 2024-11-15 | 10.70 | 10.00 | 11.20 | 0.00 | - | 1 | 688 | 29.31% |
| MS241220C00087500 | 2024-04-24 3:54PM EDT | 2024-12-20 | 11.70 | 10.55 | 11.85 | 0.00 | - | 1 | 250 | 29.38% |
| MS250117C00087500 | 2024-04-26 2:40PM EDT | 2025-01-17 | 11.76 | 12.30 | 12.70 | 0.00 | - | 32 | 3,426 | 30.67% |
| MS250321C00087500 | 2024-05-03 10:22AM EDT | 2025-03-21 | 13.20 | 12.55 | 14.45 | +4.70 | +55.29% | 1 | 2 | 32.87% |
| MS250620C00087500 | 2024-04-19 3:31PM EDT | 2025-06-20 | 12.57 | 14.25 | 14.80 | 0.00 | - | 1 | 839 | 29.96% |
| MS250919C00087500 | 2024-04-17 10:11AM EDT | 2025-09-19 | 13.70 | 13.90 | 16.55 | 0.00 | - | 10 | 14 | 31.39% |
| MS251219C00087500 | 2024-05-03 9:42AM EDT | 2025-12-19 | 16.32 | 15.80 | 17.30 | +0.65 | +4.15% | 1 | 310 | 30.57% |
| MS260116C00087500 | 2024-05-02 10:22AM EDT | 2026-01-16 | 15.94 | 15.60 | 17.65 | 0.00 | - | 1 | 107 | 30.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00087500 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.16 | -0.13 | -48.15% | 65 | 3,514 | 24.71% |
| MS240621P00087500 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.72 | 0.68 | 0.73 | -0.24 | -25.00% | 46 | 6,541 | 21.07% |
| MS240719P00087500 | 2024-05-03 3:11PM EDT | 2024-07-19 | 1.43 | 1.36 | 1.41 | -0.26 | -15.38% | 27 | 4,261 | 22.30% |
| MS240816P00087500 | 2024-05-03 11:19AM EDT | 2024-08-16 | 2.10 | 2.01 | 2.09 | -0.52 | -19.85% | 5 | 1,615 | 23.30% |
| MS240920P00087500 | 2024-05-02 1:43PM EDT | 2024-09-20 | 2.97 | 2.52 | 2.81 | 0.00 | - | 12 | 2,245 | 23.84% |
| MS241018P00087500 | 2024-05-03 11:29AM EDT | 2024-10-18 | 3.10 | 3.05 | 3.15 | -0.55 | -15.07% | 1 | 1,358 | 23.30% |
| MS241115P00087500 | 2024-04-30 11:09AM EDT | 2024-11-15 | 4.65 | 3.75 | 3.85 | 0.00 | - | 24 | 231 | 24.45% |
| MS241220P00087500 | 2024-05-01 10:20AM EDT | 2024-12-20 | 5.30 | 4.20 | 4.30 | 0.00 | - | 10 | 225 | 24.21% |
| MS250117P00087500 | 2024-04-29 11:33AM EDT | 2025-01-17 | 4.65 | 4.60 | 4.75 | -0.48 | -9.36% | 4 | 4,966 | 24.44% |
| MS250321P00087500 | 2024-04-25 11:16AM EDT | 2025-03-21 | 6.50 | 5.20 | 6.15 | 0.00 | - | 84 | 112 | 26.26% |
| MS250620P00087500 | 2024-05-01 2:03PM EDT | 2025-06-20 | 7.40 | 6.40 | 7.75 | 0.00 | - | 283 | 756 | 27.53% |
| MS250919P00087500 | 2024-05-01 10:25AM EDT | 2025-09-19 | 8.40 | 6.35 | 7.70 | 0.00 | - | 1 | 41 | 24.81% |
| MS251219P00087500 | 2024-03-28 10:13AM EDT | 2025-12-19 | 8.75 | 8.55 | 9.00 | 0.00 | - | 20 | 1,054 | 25.76% |
| MS260116P00087500 | 2024-04-25 2:55PM EDT | 2026-01-16 | 9.28 | 7.80 | 10.55 | 0.00 | - | 1 | 95 | 28.57% |
© 2024 Yahoo. All rights reserved.