Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621C00045000 | 2024-03-20 2:38PM EDT | 2024-06-21 | 45.75 | 43.50 | 47.80 | 0.00 | - | 1 | 1 | 122.90% |
| MS240920C00045000 | 2024-01-29 4:27PM EDT | 2024-09-20 | 42.80 | 41.20 | 41.80 | 0.00 | - | 2 | 0 | 0.00% |
| MS250117C00045000 | 2024-04-16 9:45AM EDT | 2025-01-17 | 44.25 | 46.85 | 47.40 | 0.00 | - | 25 | 33 | 51.03% |
| MS250620C00045000 | 2024-03-22 12:39PM EDT | 2025-06-20 | 47.04 | 43.00 | 48.00 | 0.00 | - | 2 | 2 | 47.58% |
| MS251219C00045000 | 2023-12-18 10:36AM EDT | 2025-12-19 | 45.15 | 37.20 | 40.75 | 0.00 | - | 3 | 56 | 0.00% |
| MS260116C00045000 | 2024-03-08 10:45AM EDT | 2026-01-16 | 43.40 | 45.50 | 50.00 | 0.00 | - | 1 | 2 | 51.66% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00045000 | 2024-04-12 3:23PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.08 | 0.00 | - | 2 | 25 | 114.84% |
| MS240621P00045000 | 2024-04-04 9:30AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.08 | 0.00 | - | 2 | 324 | 73.44% |
| MS240719P00045000 | 2024-04-10 12:12PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.15 | 0.00 | - | 23 | 34 | 64.06% |
| MS240920P00045000 | 2024-04-10 2:57PM EDT | 2024-09-20 | 0.10 | 0.05 | 0.19 | 0.00 | - | 20 | 197 | 51.95% |
| MS241018P00045000 | 2024-04-15 9:33AM EDT | 2024-10-18 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 26 | 46.48% |
| MS241115P00045000 | 2024-04-11 3:09PM EDT | 2024-11-15 | 0.21 | 0.11 | 0.15 | 0.00 | - | 8 | 24 | 45.80% |
| MS241220P00045000 | 2024-04-15 12:30PM EDT | 2024-12-20 | 0.24 | 0.14 | 0.18 | 0.00 | - | 1 | 42 | 43.56% |
| MS250117P00045000 | 2024-04-15 3:40PM EDT | 2025-01-17 | 0.32 | 0.19 | 0.24 | 0.00 | - | 13 | 1,102 | 43.12% |
| MS250620P00045000 | 2023-10-18 1:21PM EDT | 2025-06-20 | 1.71 | 1.04 | 1.29 | 0.00 | - | 2 | 180 | 48.51% |
| MS250919P00045000 | 2024-04-24 10:44AM EDT | 2025-09-19 | 0.70 | 0.58 | 1.10 | 0.00 | - | 1 | 67 | 42.29% |
| MS251219P00045000 | 2024-04-22 1:48PM EDT | 2025-12-19 | 0.91 | 0.58 | 1.07 | 0.00 | - | 100 | 645 | 38.72% |
| MS260116P00045000 | 2024-04-16 10:52AM EDT | 2026-01-16 | 1.15 | 0.66 | 1.10 | 0.00 | - | 6 | 2,546 | 38.11% |
© 2024 Yahoo. All rights reserved.