Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240816C00080000 | 2024-07-22 10:26AM EDT | 2024-08-16 | 22.67 | 23.10 | 25.30 | 0.00 | - | 5 | 28 | 91.46% |
| MS240920C00080000 | 2024-07-24 3:26PM EDT | 2024-09-20 | 22.45 | 23.10 | 26.50 | 0.00 | - | 1 | 414 | 70.97% |
| MS241018C00080000 | 2024-07-16 9:48AM EDT | 2024-10-18 | 24.20 | 23.50 | 25.75 | 0.00 | - | 11 | 318 | 50.71% |
| MS241115C00080000 | 2024-07-18 3:44PM EDT | 2024-11-15 | 25.23 | 22.85 | 27.00 | 0.00 | - | 1 | 26 | 53.99% |
| MS241220C00080000 | 2024-07-19 3:54PM EDT | 2024-12-20 | 23.00 | 23.90 | 27.00 | 0.00 | - | 11 | 436 | 47.12% |
| MS250117C00080000 | 2024-07-18 3:13PM EDT | 2025-01-17 | 25.79 | 25.15 | 25.80 | 0.00 | - | 60 | 5,010 | 35.47% |
| MS250321C00080000 | 2024-07-18 3:44PM EDT | 2025-03-21 | 26.27 | 25.55 | 26.30 | 0.00 | - | 1 | 4 | 33.31% |
| MS250620C00080000 | 2024-07-18 3:31PM EDT | 2025-06-20 | 27.09 | 26.25 | 27.20 | 0.00 | - | 4 | 88 | 32.34% |
| MS250919C00080000 | 2024-07-24 10:20AM EDT | 2025-09-19 | 25.72 | 25.20 | 30.00 | 0.00 | - | 3 | 20 | 38.22% |
| MS251219C00080000 | 2024-07-24 2:19PM EDT | 2025-12-19 | 26.72 | 26.10 | 29.35 | 0.00 | - | 130 | 138 | 32.73% |
| MS260116C00080000 | 2024-07-22 3:10PM EDT | 2026-01-16 | 26.70 | 26.10 | 29.95 | 0.00 | - | 3 | 4,683 | 33.59% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240802P00080000 | 2024-07-24 2:09PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 53 | 70.31% |
| MS240809P00080000 | 2024-07-26 12:35PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 60.74% |
| MS240816P00080000 | 2024-07-26 11:52AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.10 | -0.03 | -60.00% | 5 | 1,918 | 50.20% |
| MS240823P00080000 | 2024-07-22 10:34AM EDT | 2024-08-23 | 0.04 | 0.00 | 0.13 | 0.00 | - | 3 | 4 | 49.61% |
| MS240920P00080000 | 2024-07-22 10:34AM EDT | 2024-09-20 | 0.12 | 0.11 | 0.13 | 0.00 | - | 5 | 3,703 | 35.06% |
| MS241018P00080000 | 2024-07-26 3:04PM EDT | 2024-10-18 | 0.25 | 0.24 | 0.27 | -0.05 | -16.67% | 25 | 1,199 | 32.67% |
| MS241115P00080000 | 2024-07-24 11:30AM EDT | 2024-11-15 | 0.48 | 0.46 | 0.50 | 0.00 | - | 10 | 157 | 32.25% |
| MS241220P00080000 | 2024-07-16 3:35PM EDT | 2024-12-20 | 0.47 | 0.64 | 0.69 | 0.00 | - | 7 | 457 | 30.42% |
| MS250117P00080000 | 2024-07-26 1:37PM EDT | 2025-01-17 | 0.86 | 0.87 | 0.93 | -0.05 | -5.49% | 5 | 15,614 | 30.15% |
| MS250321P00080000 | 2024-07-22 2:37PM EDT | 2025-03-21 | 1.47 | 1.34 | 1.46 | 0.00 | - | 2 | 832 | 29.52% |
| MS250620P00080000 | 2024-07-26 9:52AM EDT | 2025-06-20 | 2.03 | 2.09 | 2.26 | -0.25 | -10.96% | 1 | 4,624 | 29.07% |
| MS250919P00080000 | 2024-05-13 3:23PM EDT | 2025-09-19 | 4.10 | 3.90 | 4.70 | 0.00 | - | 13 | 14 | 34.61% |
| MS251219P00080000 | 2024-07-16 1:16PM EDT | 2025-12-19 | 3.20 | 3.45 | 3.90 | 0.00 | - | 6 | 328 | 28.89% |
| MS260116P00080000 | 2024-07-22 3:12PM EDT | 2026-01-16 | 3.90 | 3.65 | 4.15 | 0.00 | - | 3 | 7,970 | 28.91% |
| MS261218P00080000 | 2024-07-15 3:16PM EDT | 2026-12-18 | 4.74 | 5.50 | 8.25 | 0.00 | - | 1 | 27 | 31.79% |
© 2024 Yahoo. All rights reserved.