Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:97.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00097500 | 2024-04-23 3:59PM EDT | 2024-05-17 | 0.51 | 0.52 | 0.56 | +0.18 | +54.55% | 157 | 10,133 | 19.04% |
| MS240621C00097500 | 2024-04-23 2:31PM EDT | 2024-06-21 | 1.59 | 1.60 | 1.66 | +0.38 | +31.40% | 459 | 7,299 | 20.78% |
| MS240719C00097500 | 2024-04-23 3:57PM EDT | 2024-07-19 | 2.73 | 2.71 | 2.78 | +0.49 | +21.88% | 1,203 | 5,845 | 23.63% |
| MS240816C00097500 | 2024-04-23 1:11PM EDT | 2024-08-16 | 3.25 | 3.20 | 3.40 | +0.40 | +14.04% | 28 | 712 | 23.60% |
| MS240920C00097500 | 2024-04-23 10:50AM EDT | 2024-09-20 | 3.65 | 3.95 | 4.10 | +0.45 | +14.06% | 14 | 1,116 | 23.65% |
| MS241018C00097500 | 2024-04-23 11:33AM EDT | 2024-10-18 | 4.64 | 4.85 | 5.00 | +0.64 | +16.00% | 9 | 682 | 25.20% |
| MS241115C00097500 | 2024-04-23 2:13PM EDT | 2024-11-15 | 5.42 | 5.40 | 5.60 | +0.77 | +16.56% | 10 | 522 | 25.57% |
| MS241220C00097500 | 2024-04-22 10:14AM EDT | 2024-12-20 | 5.40 | 6.15 | 6.30 | 0.00 | - | 25 | 666 | 25.95% |
| MS250117C00097500 | 2024-04-22 3:51PM EDT | 2025-01-17 | 6.30 | 6.85 | 7.10 | 0.00 | - | 6 | 1,989 | 27.06% |
| MS250321C00097500 | 2024-04-22 1:14PM EDT | 2025-03-21 | 7.14 | 7.65 | 8.10 | 0.00 | - | 111 | 90 | 27.16% |
| MS250620C00097500 | 2024-04-04 10:15AM EDT | 2025-06-20 | 10.75 | 8.70 | 9.50 | 0.00 | - | 14 | 327 | 27.54% |
| MS250919C00097500 | 2024-04-03 1:18PM EDT | 2025-09-19 | 10.35 | 9.30 | 10.65 | 0.00 | - | 1 | 17 | 27.57% |
| MS251219C00097500 | 2024-04-03 9:30AM EDT | 2025-12-19 | 10.95 | 9.20 | 11.80 | 0.00 | - | 1 | 1,082 | 27.80% |
| MS260116C00097500 | 2024-04-18 9:47AM EDT | 2026-01-16 | 10.10 | 11.55 | 12.60 | 0.00 | - | 1 | 87 | 28.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00097500 | 2024-03-28 3:10PM EDT | 2024-05-17 | 5.35 | 4.65 | 5.00 | 0.00 | - | 7 | 2,151 | 27.95% |
| MS240621P00097500 | 2024-04-04 10:01AM EDT | 2024-06-21 | 5.95 | 5.20 | 5.55 | 0.00 | - | 12 | 315 | 21.88% |
| MS240719P00097500 | 2024-04-17 9:43AM EDT | 2024-07-19 | 8.40 | 5.70 | 6.25 | 0.00 | - | 19 | 90 | 22.10% |
| MS240816P00097500 | 2024-04-23 2:16PM EDT | 2024-08-16 | 7.00 | 6.30 | 7.00 | -1.35 | -16.17% | 35 | 35 | 22.93% |
| MS240920P00097500 | 2024-04-22 1:32PM EDT | 2024-09-20 | 8.55 | 7.35 | 7.55 | 0.00 | - | 29 | 95 | 22.43% |
| MS241018P00097500 | 2024-04-09 3:36PM EDT | 2024-10-18 | 8.35 | 7.80 | 8.00 | 0.00 | - | 115 | 124 | 22.35% |
| MS241115P00097500 | 2024-04-11 12:21PM EDT | 2024-11-15 | 9.30 | 8.60 | 8.80 | -1.45 | -13.49% | 3 | 31 | 23.65% |
| MS241220P00097500 | 2024-04-11 1:49PM EDT | 2024-12-20 | 10.90 | 9.05 | 9.25 | 0.00 | - | 15 | 119 | 23.37% |
| MS250117P00097500 | 2024-04-23 12:35PM EDT | 2025-01-17 | 9.80 | 9.50 | 10.75 | -1.45 | -12.89% | 38 | 734 | 26.80% |
| MS250620P00097500 | 2024-04-17 10:42AM EDT | 2025-06-20 | 13.40 | 10.30 | 12.00 | 0.00 | - | 2 | 77 | 24.49% |
| MS250919P00097500 | 2024-01-02 11:51AM EDT | 2025-09-19 | 13.35 | 15.50 | 16.25 | 0.00 | - | - | 1 | 31.80% |
| MS251219P00097500 | 2023-12-29 12:28PM EDT | 2025-12-19 | 14.20 | 15.85 | 16.50 | 0.00 | - | 1 | 3 | 29.83% |
| MS260116P00097500 | 2024-04-09 10:42AM EDT | 2026-01-16 | 14.10 | 13.10 | 13.60 | 0.00 | - | 2 | 11 | 23.27% |
© 2024 Yahoo. All rights reserved.