Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510C00090000 | 2024-05-03 3:36PM EDT | 2024-05-10 | 3.75 | 2.69 | 4.30 | +0.60 | +19.05% | 17 | 210 | 38.77% |
| MS240517C00090000 | 2024-05-03 3:00PM EDT | 2024-05-17 | 4.09 | 3.90 | 4.40 | +0.49 | +13.61% | 107 | 5,557 | 29.22% |
| MS240524C00090000 | 2024-05-03 11:13AM EDT | 2024-05-24 | 4.56 | 3.40 | 4.80 | +1.76 | +62.86% | 2 | 158 | 29.40% |
| MS240531C00090000 | 2024-05-02 2:22PM EDT | 2024-05-31 | 4.00 | 4.55 | 4.85 | 0.00 | - | 1 | 13 | 26.03% |
| MS240607C00090000 | 2024-05-03 1:36PM EDT | 2024-06-07 | 5.15 | 4.00 | 5.65 | +1.85 | +56.06% | 2 | 25 | 31.18% |
| MS240621C00090000 | 2024-05-03 1:23PM EDT | 2024-06-21 | 5.61 | 4.95 | 5.65 | +0.71 | +14.49% | 50 | 8,642 | 26.36% |
| MS240719C00090000 | 2024-05-03 12:43PM EDT | 2024-07-19 | 6.97 | 6.65 | 6.85 | +0.92 | +15.21% | 14 | 1,802 | 28.63% |
| MS240816C00090000 | 2024-05-01 11:43AM EDT | 2024-08-16 | 5.70 | 6.20 | 7.75 | 0.00 | - | 12 | 77 | 29.29% |
| MS240920C00090000 | 2024-05-01 2:46PM EDT | 2024-09-20 | 7.15 | 7.85 | 8.10 | 0.00 | - | 23 | 6,261 | 26.95% |
| MS241018C00090000 | 2024-05-03 1:35PM EDT | 2024-10-18 | 9.00 | 8.85 | 9.30 | +0.65 | +7.78% | 11 | 539 | 29.57% |
| MS241115C00090000 | 2024-05-03 9:59AM EDT | 2024-11-15 | 9.90 | 7.70 | 9.80 | +1.24 | +14.32% | 1 | 1,071 | 29.28% |
| MS241220C00090000 | 2024-04-29 12:34PM EDT | 2024-12-20 | 9.55 | 9.00 | 10.25 | 0.00 | - | 1 | 577 | 28.55% |
| MS250117C00090000 | 2024-04-30 11:28AM EDT | 2025-01-17 | 9.35 | 10.75 | 11.05 | 0.00 | - | 11 | 7,799 | 29.61% |
| MS250321C00090000 | 2024-04-23 10:43AM EDT | 2025-03-21 | 10.95 | 11.50 | 13.95 | 0.00 | - | 3 | 25 | 35.16% |
| MS250620C00090000 | 2024-05-02 2:56PM EDT | 2025-06-20 | 12.63 | 12.80 | 15.50 | 0.00 | - | 1 | 273 | 35.11% |
| MS250919C00090000 | 2024-05-03 9:42AM EDT | 2025-09-19 | 14.07 | 13.80 | 14.35 | -0.13 | -0.92% | 1 | 45 | 29.04% |
| MS251219C00090000 | 2024-04-23 12:38PM EDT | 2025-12-19 | 14.78 | 14.85 | 15.25 | 0.00 | - | 3 | 1,740 | 28.69% |
| MS260116C00090000 | 2024-05-03 2:33PM EDT | 2026-01-16 | 15.60 | 15.15 | 15.95 | +1.10 | +7.59% | 10 | 4,463 | 29.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00090000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.12 | 0.10 | 0.12 | -0.23 | -65.71% | 80 | 833 | 21.68% |
| MS240517P00090000 | 2024-05-03 2:46PM EDT | 2024-05-17 | 0.34 | 0.33 | 0.55 | -0.29 | -46.03% | 120 | 5,297 | 25.37% |
| MS240524P00090000 | 2024-05-03 9:35AM EDT | 2024-05-24 | 0.59 | 0.50 | 0.56 | -0.33 | -35.87% | 20 | 248 | 20.87% |
| MS240531P00090000 | 2024-05-03 1:24PM EDT | 2024-05-31 | 0.69 | 0.66 | 0.73 | -0.40 | -36.70% | 18 | 127 | 20.29% |
| MS240621P00090000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 1.21 | 1.18 | 1.22 | -0.42 | -25.77% | 136 | 4,169 | 19.78% |
| MS240719P00090000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 2.05 | 2.01 | 2.06 | -0.40 | -16.33% | 16 | 3,428 | 21.35% |
| MS240816P00090000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 2.86 | 2.80 | 2.85 | -0.39 | -12.00% | 24 | 457 | 22.60% |
| MS240920P00090000 | 2024-05-03 2:18PM EDT | 2024-09-20 | 3.30 | 3.30 | 3.40 | -0.80 | -19.51% | 5 | 2,826 | 22.11% |
| MS241018P00090000 | 2024-05-01 12:12PM EDT | 2024-10-18 | 4.00 | 3.85 | 4.00 | -1.05 | -20.79% | 1 | 1,548 | 22.71% |
| MS241115P00090000 | 2024-05-01 9:47AM EDT | 2024-11-15 | 5.80 | 4.60 | 4.70 | 0.00 | - | 10 | 815 | 23.72% |
| MS241220P00090000 | 2024-05-01 10:26AM EDT | 2024-12-20 | 6.35 | 5.05 | 5.20 | 0.00 | - | 10 | 1,415 | 23.61% |
| MS250117P00090000 | 2024-05-03 1:38PM EDT | 2025-01-17 | 5.50 | 5.45 | 5.65 | -0.50 | -8.33% | 242 | 11,734 | 23.80% |
| MS250321P00090000 | 2024-04-25 10:19AM EDT | 2025-03-21 | 7.60 | 5.65 | 8.40 | 0.00 | - | 12 | 15 | 29.51% |
| MS250620P00090000 | 2024-05-03 2:32PM EDT | 2025-06-20 | 7.45 | 6.75 | 9.80 | -0.60 | -7.45% | 10 | 1,795 | 29.73% |
| MS250919P00090000 | 2024-04-29 2:15PM EDT | 2025-09-19 | 8.81 | 8.25 | 9.20 | 0.00 | - | 2 | 23 | 25.49% |
| MS251219P00090000 | 2024-04-22 10:48AM EDT | 2025-12-19 | 10.68 | 8.20 | 9.50 | 0.00 | - | 10 | 1,043 | 24.12% |
| MS260116P00090000 | 2024-05-02 2:50PM EDT | 2026-01-16 | 9.30 | 8.25 | 9.70 | -0.40 | -4.12% | 3 | 4,301 | 24.00% |
© 2024 Yahoo. All rights reserved.