Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426C00070000 | 2024-04-15 3:55PM EDT | 2024-04-26 | 17.29 | 21.70 | 24.35 | 0.00 | - | - | 3 | 255.08% |
| MS240503C00070000 | 2024-04-11 2:09PM EDT | 2024-05-03 | 21.20 | 22.05 | 25.00 | 0.00 | - | - | 1 | 144.82% |
| MS240517C00070000 | 2024-04-17 10:13AM EDT | 2024-05-17 | 20.85 | 20.75 | 24.65 | 0.00 | - | 5 | 95 | 59.18% |
| MS240621C00070000 | 2024-04-18 11:10AM EDT | 2024-06-21 | 20.96 | 20.45 | 25.00 | 0.00 | - | 1 | 247 | 77.25% |
| MS240719C00070000 | 2024-04-16 11:48AM EDT | 2024-07-19 | 21.20 | 20.80 | 25.00 | 0.00 | - | 2 | 192 | 63.44% |
| MS240816C00070000 | 2024-04-18 11:03AM EDT | 2024-08-16 | 21.30 | 21.50 | 25.00 | 0.00 | - | 1 | 1 | 55.10% |
| MS240920C00070000 | 2024-04-11 3:17PM EDT | 2024-09-20 | 18.23 | 21.10 | 24.55 | 0.00 | - | 3 | 164 | 44.73% |
| MS241115C00070000 | 2024-01-26 10:45AM EDT | 2024-11-15 | 20.05 | 18.80 | 19.25 | 0.00 | - | 6 | 6 | 0.00% |
| MS250117C00070000 | 2024-04-25 12:30PM EDT | 2025-01-17 | 24.08 | 24.10 | 24.55 | +3.08 | +14.67% | 2 | 355 | 33.34% |
| MS250620C00070000 | 2024-03-22 12:28PM EDT | 2025-06-20 | 25.10 | 23.80 | 24.60 | 0.00 | - | 3 | 41 | 26.80% |
| MS250919C00070000 | 2023-10-19 10:52AM EDT | 2025-09-19 | 13.76 | 16.80 | 17.85 | 0.00 | - | 1 | 1 | 0.00% |
| MS251219C00070000 | 2024-04-23 3:16PM EDT | 2025-12-19 | 27.60 | 25.40 | 27.25 | 0.00 | - | 12 | 29 | 31.48% |
| MS260116C00070000 | 2024-04-25 12:30PM EDT | 2026-01-16 | 26.55 | 26.30 | 27.35 | -0.64 | -2.35% | 7 | 118 | 31.07% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426P00070000 | 2024-04-16 12:16PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 36 | 140.63% |
| MS240510P00070000 | 2024-04-24 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.09 | 0.00 | - | 30 | 5 | 59.77% |
| MS240517P00070000 | 2024-04-24 1:59PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.05 | 0.00 | - | 9 | 399 | 50.59% |
| MS240621P00070000 | 2024-04-25 2:25PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | 0.00 | - | 28 | 7,645 | 35.35% |
| MS240719P00070000 | 2024-04-25 3:36PM EDT | 2024-07-19 | 0.20 | 0.17 | 0.20 | +0.02 | +11.11% | 20 | 474 | 32.67% |
| MS240816P00070000 | 2024-04-24 9:52AM EDT | 2024-08-16 | 0.30 | 0.27 | 0.37 | 0.00 | - | 1 | 30 | 32.11% |
| MS240920P00070000 | 2024-04-22 3:34PM EDT | 2024-09-20 | 0.56 | 0.46 | 0.52 | +0.01 | +1.82% | 10 | 4,608 | 30.32% |
| MS241018P00070000 | 2024-04-24 12:27PM EDT | 2024-10-18 | 0.63 | 0.62 | 0.69 | 0.00 | - | 1 | 89 | 29.85% |
| MS241115P00070000 | 2024-04-19 11:41AM EDT | 2024-11-15 | 1.19 | 0.91 | 1.02 | 0.00 | - | 1 | 507 | 30.84% |
| MS241220P00070000 | 2024-04-12 1:26PM EDT | 2024-12-20 | 2.38 | 1.14 | 1.23 | 0.00 | - | 8 | 1,043 | 30.13% |
| MS250117P00070000 | 2024-04-24 12:00PM EDT | 2025-01-17 | 1.60 | 1.40 | 1.54 | +0.17 | +11.89% | 1 | 10,746 | 30.59% |
| MS250321P00070000 | 2024-04-19 12:06PM EDT | 2025-03-21 | 2.28 | 1.62 | 2.25 | 0.00 | - | 1 | 175 | 31.38% |
| MS250620P00070000 | 2024-04-16 3:53PM EDT | 2025-06-20 | 3.38 | 2.04 | 2.82 | 0.00 | - | 49 | 1,834 | 30.30% |
| MS250919P00070000 | 2024-04-22 11:14AM EDT | 2025-09-19 | 3.51 | 2.57 | 3.50 | 0.00 | - | 10 | 140 | 30.02% |
| MS251219P00070000 | 2024-04-15 2:27PM EDT | 2025-12-19 | 5.20 | 3.50 | 4.10 | 0.00 | - | 2 | 411 | 29.64% |
| MS260116P00070000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 4.15 | 3.80 | 4.15 | -0.25 | -5.68% | 7 | 9,463 | 29.13% |
© 2024 Yahoo. All rights reserved.