Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:60.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240419C00060000 | 2024-04-12 12:54PM EDT | 2024-04-19 | 26.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MS240517C00060000 | 2024-01-18 12:55PM EDT | 2024-05-17 | 23.79 | 25.95 | 28.45 | 0.00 | - | 2 | 2 | 0.00% |
| MS240621C00060000 | 2024-04-01 12:44PM EDT | 2024-06-21 | 33.79 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 0.00% |
| MS240719C00060000 | 2024-02-23 2:15PM EDT | 2024-07-19 | 27.50 | 31.45 | 34.70 | 0.00 | - | 4 | 18 | 86.41% |
| MS240920C00060000 | 2024-04-02 1:17PM EDT | 2024-09-20 | 33.31 | 0.00 | 0.00 | 0.00 | - | 2 | 950 | 0.00% |
| MS241115C00060000 | 2024-01-26 11:51AM EDT | 2024-11-15 | 28.90 | 27.40 | 28.20 | 0.00 | - | 3 | 2 | 0.00% |
| MS250117C00060000 | 2024-04-12 1:48PM EDT | 2025-01-17 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| MS250620C00060000 | 2024-04-15 1:53PM EDT | 2025-06-20 | 26.90 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| MS251219C00060000 | 2024-01-24 1:42PM EDT | 2025-12-19 | 29.91 | 28.35 | 29.85 | 0.00 | - | 1 | 34 | 0.00% |
| MS260116C00060000 | 2024-04-17 11:46AM EDT | 2026-01-16 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240419P00060000 | 2024-04-15 3:06PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 808 | 50.00% |
| MS240517P00060000 | 2024-04-17 2:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 138 | 25.00% |
| MS240621P00060000 | 2024-04-17 12:05PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,005 | 25.00% |
| MS240719P00060000 | 2024-04-12 9:57AM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 12.50% |
| MS240920P00060000 | 2024-04-12 9:41AM EDT | 2024-09-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 25 | 939 | 12.50% |
| MS241018P00060000 | 2024-04-17 3:04PM EDT | 2024-10-18 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 6,344 | 12.50% |
| MS241115P00060000 | 2024-04-17 12:14PM EDT | 2024-11-15 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 12.50% |
| MS241220P00060000 | 2024-04-16 12:53PM EDT | 2024-12-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 197 | 12.50% |
| MS250117P00060000 | 2024-04-17 3:27PM EDT | 2025-01-17 | 0.87 | 0.00 | 0.00 | 0.00 | - | 35 | 8,014 | 12.50% |
| MS250321P00060000 | 2024-04-17 3:57PM EDT | 2025-03-21 | 1.17 | 0.00 | 0.00 | 0.00 | - | 102 | 109 | 12.50% |
| MS250620P00060000 | 2024-04-16 3:43PM EDT | 2025-06-20 | 1.89 | 0.00 | 0.00 | 0.00 | - | 84 | 737 | 6.25% |
| MS250919P00060000 | 2024-04-15 11:06AM EDT | 2025-09-19 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 6.25% |
| MS251219P00060000 | 2024-03-05 1:55PM EDT | 2025-12-19 | 2.40 | 2.30 | 2.72 | 0.00 | - | 2 | 70 | 32.57% |
| MS260116P00060000 | 2024-04-16 10:40AM EDT | 2026-01-16 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,921 | 6.25% |
© 2024 Yahoo. All rights reserved.