Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Strike:100.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240419C00100000 | 2024-04-19 9:53AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6,742 | 65.63% |
| MS240426C00100000 | 2024-04-19 12:19PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 117 | 27.34% |
| MS240503C00100000 | 2024-04-16 2:56PM EDT | 2024-05-03 | 0.05 | 0.03 | 0.06 | 0.00 | - | 3 | 286 | 23.83% |
| MS240510C00100000 | 2024-04-17 1:40PM EDT | 2024-05-10 | 0.10 | 0.08 | 0.10 | 0.00 | - | 3 | 30 | 21.68% |
| MS240517C00100000 | 2024-04-19 12:40PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.17 | +0.03 | +25.00% | 502 | 7,800 | 21.14% |
| MS240524C00100000 | 2024-04-18 3:22PM EDT | 2024-05-24 | 0.22 | 0.25 | 0.28 | 0.00 | - | 5 | 7 | 21.41% |
| MS240531C00100000 | 2024-04-19 10:09AM EDT | 2024-05-31 | 0.36 | 0.35 | 0.39 | +0.09 | +33.33% | 22 | 35 | 21.46% |
| MS240621C00100000 | 2024-04-19 11:39AM EDT | 2024-06-21 | 0.75 | 0.77 | 0.81 | +0.15 | +25.00% | 30 | 12,630 | 22.24% |
| MS240719C00100000 | 2024-04-19 12:25PM EDT | 2024-07-19 | 1.57 | 1.61 | 1.65 | +0.27 | +20.77% | 21 | 5,925 | 24.72% |
| MS240816C00100000 | 2024-04-19 12:38PM EDT | 2024-08-16 | 1.99 | 2.01 | 2.06 | +0.17 | +9.34% | 152 | 160 | 24.01% |
| MS240920C00100000 | 2024-04-19 12:35PM EDT | 2024-09-20 | 2.60 | 2.60 | 2.67 | +0.34 | +15.04% | 4 | 3,622 | 24.07% |
| MS241018C00100000 | 2024-04-19 10:50AM EDT | 2024-10-18 | 3.25 | 3.35 | 3.45 | +0.26 | +8.70% | 25 | 893 | 25.49% |
| MS241115C00100000 | 2024-04-17 10:35AM EDT | 2024-11-15 | 3.70 | 3.90 | 4.00 | 0.00 | - | 7 | 210 | 25.86% |
| MS241220C00100000 | 2024-04-18 2:25PM EDT | 2024-12-20 | 4.22 | 4.55 | 4.65 | 0.00 | - | 9 | 654 | 26.24% |
| MS250117C00100000 | 2024-04-19 12:23PM EDT | 2025-01-17 | 5.15 | 5.20 | 5.35 | +0.30 | +6.19% | 69 | 15,147 | 27.16% |
| MS250321C00100000 | 2024-04-16 10:33AM EDT | 2025-03-21 | 5.45 | 6.05 | 6.15 | 0.00 | - | 2 | 7 | 26.84% |
| MS250620C00100000 | 2024-04-18 12:10PM EDT | 2025-06-20 | 7.05 | 6.75 | 7.70 | 0.00 | - | 64 | 489 | 27.80% |
| MS250919C00100000 | 2024-04-18 3:27PM EDT | 2025-09-19 | 7.85 | 8.35 | 8.65 | 0.00 | - | 2 | 50 | 27.44% |
| MS251219C00100000 | 2024-04-15 10:12AM EDT | 2025-12-19 | 8.93 | 8.75 | 9.70 | +1.28 | +16.73% | 2 | 380 | 27.55% |
| MS260116C00100000 | 2024-04-19 12:08PM EDT | 2026-01-16 | 9.40 | 9.65 | 10.05 | +0.05 | +0.53% | 1 | 1,382 | 27.66% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240419P00100000 | 2024-04-17 3:03PM EDT | 2024-04-19 | 10.30 | 8.40 | 9.10 | 0.00 | - | 72 | 21 | 124.81% |
| MS240426P00100000 | 2024-04-17 1:44PM EDT | 2024-04-26 | 10.30 | 8.05 | 8.90 | 0.00 | - | 34 | 10 | 50.10% |
| MS240517P00100000 | 2024-04-11 3:16PM EDT | 2024-05-17 | 14.30 | 9.30 | 9.50 | 0.00 | - | 5 | 177 | 35.74% |
| MS240621P00100000 | 2024-04-17 10:22AM EDT | 2024-06-21 | 9.70 | 9.50 | 9.70 | -0.50 | -4.90% | 1 | 14 | 25.88% |
| MS240719P00100000 | 2024-04-19 10:15AM EDT | 2024-07-19 | 10.37 | 9.80 | 10.00 | -1.23 | -10.60% | 1 | 92 | 23.71% |
| MS240920P00100000 | 2024-04-16 10:01AM EDT | 2024-09-20 | 12.50 | 10.80 | 10.95 | 0.00 | - | 5 | 79 | 23.05% |
| MS241018P00100000 | 2024-04-05 12:00PM EDT | 2024-10-18 | 10.60 | 11.15 | 11.35 | 0.00 | - | 24 | 64 | 22.96% |
| MS241115P00100000 | 2024-03-27 2:31PM EDT | 2024-11-15 | 11.00 | 11.70 | 12.05 | 0.00 | - | 23 | 23 | 24.15% |
| MS241220P00100000 | 2024-04-16 12:21PM EDT | 2024-12-20 | 13.30 | 12.30 | 12.45 | 0.00 | - | 5 | 64 | 23.80% |
| MS250117P00100000 | 2024-04-17 3:01PM EDT | 2025-01-17 | 13.80 | 12.70 | 12.80 | 0.00 | - | 4 | 405 | 23.73% |
| MS250620P00100000 | 2024-04-17 3:39PM EDT | 2025-06-20 | 15.40 | 13.00 | 15.20 | 0.00 | - | 148 | 199 | 25.26% |
| MS250919P00100000 | 2024-03-12 12:45PM EDT | 2025-09-19 | 17.35 | 17.75 | 19.00 | 0.00 | - | 1 | 112 | 31.74% |
| MS251219P00100000 | 2023-12-29 1:27PM EDT | 2025-12-19 | 15.60 | 16.90 | 18.00 | 0.00 | - | 1 | 301 | 27.16% |
| MS260116P00100000 | 2024-04-18 2:17PM EDT | 2026-01-16 | 16.60 | 15.85 | 16.25 | 0.00 | - | 5 | 15 | 22.91% |
© 2024 Yahoo. All rights reserved.