Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:77.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00077500 | 2024-04-26 1:54PM EDT | 2024-05-17 | 15.60 | 0.00 | 0.00 | 0.00 | - | 85 | 2 | 0.00% |
| MS240621C00077500 | 2024-05-07 1:45PM EDT | 2024-06-21 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 348 | 0.00% |
| MS240719C00077500 | 2024-05-09 12:09PM EDT | 2024-07-19 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 279 | 0.00% |
| MS240920C00077500 | 2024-04-18 1:52PM EDT | 2024-09-20 | 14.46 | 0.00 | 0.00 | 0.00 | - | 41 | 218 | 0.00% |
| MS241018C00077500 | 2024-04-23 1:02PM EDT | 2024-10-18 | 17.90 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| MS241115C00077500 | 2024-04-18 10:45AM EDT | 2024-11-15 | 16.15 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| MS241220C00077500 | 2024-05-01 10:27AM EDT | 2024-12-20 | 16.89 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| MS250117C00077500 | 2024-04-24 11:53AM EDT | 2025-01-17 | 18.93 | 0.00 | 0.00 | 0.00 | - | 4 | 1,110 | 0.00% |
| MS250620C00077500 | 2024-04-18 12:29PM EDT | 2025-06-20 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| MS250919C00077500 | 2023-10-27 10:26AM EDT | 2025-09-19 | 8.00 | 9.00 | 12.10 | 0.00 | - | 13 | 0 | 0.00% |
| MS251219C00077500 | 2023-12-01 4:12PM EDT | 2025-12-19 | 13.40 | 21.45 | 22.85 | 0.00 | - | 29 | 88 | 20.45% |
| MS260116C00077500 | 2024-04-09 1:30PM EDT | 2026-01-16 | 23.01 | 25.85 | 26.85 | 0.00 | - | 6 | 56 | 31.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00077500 | 2024-05-09 2:22PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 25,602 | 25.00% |
| MS240621P00077500 | 2024-05-09 1:56PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 289 | 3,139 | 12.50% |
| MS240719P00077500 | 2024-05-09 2:13PM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 2,696 | 12.50% |
| MS240920P00077500 | 2024-05-09 3:09PM EDT | 2024-09-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2,568 | 6.25% |
| MS241018P00077500 | 2024-05-01 2:54PM EDT | 2024-10-18 | 1.33 | 0.00 | 0.00 | 0.00 | - | 22 | 1,990 | 6.25% |
| MS241115P00077500 | 2024-05-08 11:24AM EDT | 2024-11-15 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 6.25% |
| MS241220P00077500 | 2024-05-07 10:01AM EDT | 2024-12-20 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 715 | 6.25% |
| MS250117P00077500 | 2024-05-09 10:15AM EDT | 2025-01-17 | 1.73 | 0.00 | 0.00 | 0.00 | - | 176 | 2,390 | 6.25% |
| MS250620P00077500 | 2024-05-09 2:27PM EDT | 2025-06-20 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 927 | 6.25% |
| MS250919P00077500 | 2024-05-02 3:17PM EDT | 2025-09-19 | 4.68 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 3.13% |
| MS251219P00077500 | 2024-05-07 1:20PM EDT | 2025-12-19 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 1,481 | 3.13% |
| MS260116P00077500 | 2024-04-25 12:20PM EDT | 2026-01-16 | 5.95 | 0.00 | 0.00 | 0.00 | - | 8 | 1,345 | 3.13% |
© 2024 Yahoo. All rights reserved.