Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240816C00070000 | 2024-04-30 9:45AM EDT | 2024-08-16 | 22.60 | 27.50 | 28.15 | 0.00 | - | 3 | 4 | 0.00% |
| MS240920C00070000 | 2024-07-09 3:27PM EDT | 2024-09-20 | 32.85 | 32.85 | 36.50 | 0.00 | - | 1 | 154 | 63.28% |
| MS241018C00070000 | 2024-05-10 9:31AM EDT | 2024-10-18 | 29.89 | 27.70 | 28.35 | 0.00 | - | 1 | 1 | 0.00% |
| MS241115C00070000 | 2024-01-26 10:45AM EDT | 2024-11-15 | 20.05 | 18.80 | 19.25 | 0.00 | - | 6 | 6 | 0.00% |
| MS250117C00070000 | 2024-07-08 10:17AM EDT | 2025-01-17 | 31.90 | 32.40 | 37.00 | 0.00 | - | 5 | 329 | 57.53% |
| MS250321C00070000 | 2024-07-16 3:46PM EDT | 2025-03-21 | 36.87 | 32.65 | 37.00 | 0.00 | - | 10 | 10 | 49.33% |
| MS250620C00070000 | 2024-07-22 2:38PM EDT | 2025-06-20 | 33.73 | 34.05 | 37.45 | 0.00 | - | 3 | 45 | 44.23% |
| MS250919C00070000 | 2023-10-19 10:52AM EDT | 2025-09-19 | 13.76 | 16.80 | 17.85 | 0.00 | - | 1 | 1 | 0.00% |
| MS251219C00070000 | 2024-07-15 9:31AM EDT | 2025-12-19 | 36.09 | 34.80 | 37.05 | 0.00 | - | 1 | 27 | 33.85% |
| MS260116C00070000 | 2024-07-26 11:40AM EDT | 2026-01-16 | 37.55 | 34.95 | 37.10 | -0.28 | -0.74% | 1 | 126 | 33.16% |
| MS261218C00070000 | 2024-07-12 1:26PM EDT | 2026-12-18 | 37.75 | 36.65 | 37.85 | 0.00 | - | - | 3 | 28.29% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240809P00070000 | 2024-07-22 3:45PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 30 | 85.16% |
| MS240816P00070000 | 2024-07-01 9:31AM EDT | 2024-08-16 | 0.06 | 0.00 | 0.07 | 0.00 | - | 2 | 67 | 68.36% |
| MS240920P00070000 | 2024-07-23 9:54AM EDT | 2024-09-20 | 0.05 | 0.02 | 0.11 | 0.00 | - | 1 | 3,789 | 48.73% |
| MS241018P00070000 | 2024-07-05 2:33PM EDT | 2024-10-18 | 0.16 | 0.09 | 0.12 | 0.00 | - | 2 | 251 | 40.33% |
| MS241115P00070000 | 2024-07-26 10:06AM EDT | 2024-11-15 | 0.19 | 0.18 | 0.22 | +0.06 | +46.15% | 55 | 483 | 38.53% |
| MS241220P00070000 | 2024-07-19 1:06PM EDT | 2024-12-20 | 0.31 | 0.25 | 0.29 | 0.00 | - | 1 | 1,058 | 35.30% |
| MS250117P00070000 | 2024-07-25 3:53PM EDT | 2025-01-17 | 0.40 | 0.36 | 0.41 | 0.00 | - | 76 | 10,647 | 34.62% |
| MS250321P00070000 | 2024-07-17 1:37PM EDT | 2025-03-21 | 0.52 | 0.58 | 0.67 | 0.00 | - | 3 | 259 | 32.96% |
| MS250620P00070000 | 2024-07-23 9:55AM EDT | 2025-06-20 | 1.11 | 1.01 | 1.23 | 0.00 | - | 75 | 1,917 | 32.59% |
| MS250919P00070000 | 2024-07-15 9:31AM EDT | 2025-09-19 | 1.63 | 1.49 | 1.75 | 0.00 | - | 10 | 131 | 31.89% |
| MS251219P00070000 | 2024-07-15 12:42PM EDT | 2025-12-19 | 1.80 | 1.96 | 2.34 | 0.00 | - | 10 | 409 | 31.67% |
| MS260116P00070000 | 2024-07-15 1:29PM EDT | 2026-01-16 | 1.95 | 2.07 | 2.39 | 0.00 | - | 15 | 9,858 | 31.05% |
| MS261218P00070000 | 2024-07-19 11:28AM EDT | 2026-12-18 | 3.75 | 2.26 | 4.60 | -0.20 | -5.06% | 10 | 14 | 31.00% |
© 2024 Yahoo. All rights reserved.