Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00050000 | 2024-03-05 1:25PM EDT | 2024-05-17 | 41.26 | 40.55 | 44.65 | 0.00 | - | - | 1 | 102.34% |
| MS240621C00050000 | 2024-03-05 11:22AM EDT | 2024-06-21 | 41.30 | 42.95 | 44.00 | 0.00 | - | 2 | 2 | 106.98% |
| MS240719C00050000 | 2024-04-01 12:30PM EDT | 2024-07-19 | 43.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MS240920C00050000 | 2024-03-04 10:33AM EDT | 2024-09-20 | 38.47 | 42.20 | 44.20 | 0.00 | - | 1 | 2 | 61.23% |
| MS250117C00050000 | 2024-04-23 2:20PM EDT | 2025-01-17 | 43.80 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| MS250620C00050000 | 2024-04-12 9:42AM EDT | 2025-06-20 | 36.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS250919C00050000 | 2023-11-14 3:42PM EDT | 2025-09-19 | 30.38 | 41.00 | 43.20 | 0.00 | - | 5 | 5 | 32.86% |
| MS251219C00050000 | 2024-03-05 11:14AM EDT | 2025-12-19 | 41.50 | 42.35 | 45.90 | 0.00 | - | 1 | 34 | 47.64% |
| MS260116C00050000 | 2024-04-25 9:51AM EDT | 2026-01-16 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00050000 | 2024-03-20 12:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 71 | 89.06% |
| MS240621P00050000 | 2024-04-16 1:47PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| MS240719P00050000 | 2024-04-24 9:32AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MS240920P00050000 | 2024-04-19 1:02PM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| MS241018P00050000 | 2024-03-06 2:40PM EDT | 2024-10-18 | 0.31 | 0.15 | 0.19 | 0.00 | - | 1 | 1 | 44.87% |
| MS241115P00050000 | 2024-03-20 11:11AM EDT | 2024-11-15 | 0.27 | 0.20 | 0.27 | 0.00 | - | 4 | 17 | 44.19% |
| MS241220P00050000 | 2024-04-23 11:09AM EDT | 2024-12-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MS250117P00050000 | 2024-04-25 10:08AM EDT | 2025-01-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MS250620P00050000 | 2024-04-15 1:18PM EDT | 2025-06-20 | 1.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| MS250919P00050000 | 2024-04-05 2:55PM EDT | 2025-09-19 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS251219P00050000 | 2024-04-22 1:47PM EDT | 2025-12-19 | 1.34 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| MS260116P00050000 | 2024-04-16 11:31AM EDT | 2026-01-16 | 1.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.