Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00110000 | 2024-04-11 2:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 94 | 45.90% |
| MS240531C00110000 | 2024-05-07 9:35AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 2 | 24.61% |
| MS240607C00110000 | 2024-05-02 2:03PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.04 | 0.00 | - | - | 1 | 22.46% |
| MS240621C00110000 | 2024-05-07 10:29AM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | 0.00 | - | 20 | 1,889 | 21.24% |
| MS240719C00110000 | 2024-05-08 3:45PM EDT | 2024-07-19 | 0.42 | 0.40 | 0.43 | -0.03 | -6.67% | 4 | 1,501 | 23.10% |
| MS240816C00110000 | 2024-05-07 1:16PM EDT | 2024-08-16 | 0.72 | 0.68 | 0.72 | 0.00 | - | 8 | 53 | 22.63% |
| MS240920C00110000 | 2024-05-08 2:43PM EDT | 2024-09-20 | 1.18 | 1.10 | 1.14 | +0.12 | +11.32% | 11 | 427 | 22.56% |
| MS241018C00110000 | 2024-05-07 3:59PM EDT | 2024-10-18 | 1.80 | 1.69 | 1.74 | 0.00 | - | 2 | 180 | 23.95% |
| MS241115C00110000 | 2024-05-07 9:33AM EDT | 2024-11-15 | 2.23 | 2.11 | 2.21 | +0.15 | +7.21% | 1 | 203 | 24.38% |
| MS241220C00110000 | 2024-05-07 3:06PM EDT | 2024-12-20 | 2.84 | 2.75 | 2.82 | 0.00 | - | 8 | 448 | 24.93% |
| MS250117C00110000 | 2024-05-07 3:25PM EDT | 2025-01-17 | 3.51 | 3.35 | 3.50 | 0.00 | - | 766 | 9,627 | 26.04% |
| MS250321C00110000 | 2024-05-08 10:57AM EDT | 2025-03-21 | 4.10 | 3.15 | 5.30 | +0.09 | +2.24% | 12 | 71 | 28.92% |
| MS250620C00110000 | 2024-05-07 2:14PM EDT | 2025-06-20 | 5.50 | 5.35 | 5.60 | 0.00 | - | 4 | 2,255 | 26.29% |
| MS250919C00110000 | 2024-05-07 10:49AM EDT | 2025-09-19 | 6.36 | 5.40 | 6.75 | 0.00 | - | 17 | 252 | 26.50% |
| MS251219C00110000 | 2024-05-08 11:03AM EDT | 2025-12-19 | 7.50 | 7.25 | 7.85 | +1.40 | +22.95% | 15 | 304 | 26.72% |
| MS260116C00110000 | 2024-05-07 3:55PM EDT | 2026-01-16 | 7.85 | 5.50 | 8.60 | 0.00 | - | 1 | 372 | 27.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621P00110000 | 2024-05-07 3:14PM EDT | 2024-06-21 | 14.30 | 14.15 | 14.60 | 0.00 | - | 10 | 33 | 25.68% |
| MS240920P00110000 | 2023-09-12 3:00PM EDT | 2024-09-20 | 24.85 | 32.30 | 33.15 | 0.00 | - | - | 4 | 101.16% |
| MS250117P00110000 | 2024-04-09 9:40AM EDT | 2025-01-17 | 18.50 | 15.75 | 16.40 | 0.00 | - | 2 | 367 | 20.50% |
| MS250919P00110000 | 2023-12-29 12:51PM EDT | 2025-09-19 | 20.85 | 24.05 | 24.65 | 0.00 | - | 2 | 2 | 34.65% |
| MS251219P00110000 | 2023-12-29 3:17PM EDT | 2025-12-19 | 21.40 | 23.15 | 27.25 | 0.00 | - | 3 | 3 | 37.26% |
| MS260116P00110000 | 2024-04-15 12:39PM EDT | 2026-01-16 | 25.45 | 18.65 | 20.50 | 0.00 | - | - | 1 | 22.57% |
© 2024 Yahoo. All rights reserved.