Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00065000 | 2024-04-26 1:54PM EDT | 2024-05-17 | 28.05 | 25.50 | 29.15 | +6.25 | +28.67% | 80 | 32 | 124.81% |
| MS240621C00065000 | 2024-04-26 3:39PM EDT | 2024-06-21 | 28.05 | 25.55 | 30.00 | +1.07 | +3.97% | 491 | 191 | 89.40% |
| MS240719C00065000 | 2024-04-26 3:47PM EDT | 2024-07-19 | 27.85 | 26.50 | 29.35 | +5.55 | +24.89% | 2 | 1 | 65.06% |
| MS240920C00065000 | 2024-04-17 2:19PM EDT | 2024-09-20 | 25.63 | 26.75 | 29.55 | 0.00 | - | 3 | 32 | 51.10% |
| MS241018C00065000 | 2024-04-11 3:16PM EDT | 2024-10-18 | 22.87 | 26.15 | 30.60 | 0.00 | - | - | 1 | 55.13% |
| MS241115C00065000 | 2024-01-26 10:45AM EDT | 2024-11-15 | 24.30 | 23.25 | 23.80 | 0.00 | - | 3 | 3 | 0.00% |
| MS241220C00065000 | 2024-04-26 10:41AM EDT | 2024-12-20 | 28.81 | 28.20 | 29.15 | +2.58 | +9.84% | 3 | 6 | 37.04% |
| MS250117C00065000 | 2024-04-25 12:21PM EDT | 2025-01-17 | 29.08 | 28.40 | 29.35 | +0.63 | +2.21% | 3 | 46 | 36.55% |
| MS250620C00065000 | 2024-03-08 4:36PM EDT | 2025-06-20 | 25.49 | 28.25 | 31.55 | 0.00 | - | 25 | 9 | 39.87% |
| MS250919C00065000 | 2024-04-11 3:16PM EDT | 2025-09-19 | 25.40 | 29.70 | 30.60 | 0.00 | - | 6 | 7 | 32.24% |
| MS251219C00065000 | 2024-03-04 4:56PM EDT | 2025-12-19 | 28.36 | 30.70 | 31.35 | 0.00 | - | 15 | 27 | 32.56% |
| MS260116C00065000 | 2024-04-16 11:43AM EDT | 2026-01-16 | 29.00 | 29.85 | 31.05 | 0.00 | - | 1 | 95 | 30.73% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00065000 | 2024-04-25 9:51AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 11 | 79.30% |
| MS240517P00065000 | 2024-04-22 12:06PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 608 | 25.00% |
| MS240524P00065000 | 2024-04-12 12:27PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 57.03% |
| MS240621P00065000 | 2024-04-25 11:51AM EDT | 2024-06-21 | 0.06 | 0.02 | 0.18 | 0.00 | - | 1 | 3,820 | 48.83% |
| MS240719P00065000 | 2024-04-25 9:31AM EDT | 2024-07-19 | 0.12 | 0.08 | 0.12 | 0.00 | - | 4 | 718 | 37.31% |
| MS240816P00065000 | 2024-04-22 3:53PM EDT | 2024-08-16 | 0.24 | 0.15 | 0.22 | 0.00 | - | 1 | 9 | 35.79% |
| MS240920P00065000 | 2024-04-19 10:35AM EDT | 2024-09-20 | 0.37 | 0.26 | 0.29 | 0.00 | - | 3 | 9,513 | 32.91% |
| MS241018P00065000 | 2024-04-25 9:48AM EDT | 2024-10-18 | 0.44 | 0.37 | 0.41 | 0.00 | - | 1 | 117 | 32.32% |
| MS241115P00065000 | 2024-04-24 9:37AM EDT | 2024-11-15 | 0.59 | 0.56 | 0.63 | 0.00 | - | 2 | 277 | 33.06% |
| MS241220P00065000 | 2024-04-26 9:32AM EDT | 2024-12-20 | 0.79 | 0.71 | 0.79 | +0.04 | +5.33% | 18 | 133 | 32.25% |
| MS250117P00065000 | 2024-04-23 10:21AM EDT | 2025-01-17 | 1.02 | 0.86 | 0.98 | 0.00 | - | 36 | 6,710 | 32.26% |
| MS250321P00065000 | 2024-04-23 9:44AM EDT | 2025-03-21 | 1.36 | 1.22 | 1.51 | 0.00 | - | 5 | 8 | 32.83% |
| MS250620P00065000 | 2024-04-22 3:49PM EDT | 2025-06-20 | 2.05 | 1.72 | 2.02 | 0.00 | - | 45 | 1,940 | 31.87% |
| MS250919P00065000 | 2024-04-16 2:01PM EDT | 2025-09-19 | 3.10 | 1.87 | 2.47 | 0.00 | - | 27 | 120 | 30.97% |
| MS251219P00065000 | 2024-04-25 1:15PM EDT | 2025-12-19 | 3.00 | 2.55 | 3.15 | 0.00 | - | 5 | 867 | 31.21% |
| MS260116P00065000 | 2024-04-12 12:44PM EDT | 2026-01-16 | 4.35 | 2.67 | 4.90 | 0.00 | - | 174 | 1,693 | 36.63% |
© 2024 Yahoo. All rights reserved.