Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00080000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 18.25 | 16.30 | 20.60 | 0.00 | - | 15 | 133 | 84.96% |
| MS240524C00080000 | 2024-05-06 12:08PM EDT | 2024-05-24 | 14.23 | 18.35 | 18.60 | 0.00 | - | 2 | 1 | 61.72% |
| MS240531C00080000 | 2024-04-26 9:49AM EDT | 2024-05-31 | 12.85 | 17.50 | 19.65 | 0.00 | - | 1 | 0 | 54.88% |
| MS240621C00080000 | 2024-05-09 11:03AM EDT | 2024-06-21 | 17.46 | 16.75 | 19.05 | 0.00 | - | 3 | 958 | 49.12% |
| MS240719C00080000 | 2024-05-01 3:16PM EDT | 2024-07-19 | 13.92 | 18.25 | 19.55 | 0.00 | - | 2 | 259 | 44.26% |
| MS240816C00080000 | 2024-05-07 11:04AM EDT | 2024-08-16 | 17.05 | 18.60 | 19.80 | 0.00 | - | 1 | 32 | 39.75% |
| MS240920C00080000 | 2024-05-03 10:20AM EDT | 2024-09-20 | 15.60 | 17.80 | 20.00 | 0.00 | - | 2 | 504 | 35.63% |
| MS241018C00080000 | 2024-05-01 3:01PM EDT | 2024-10-18 | 15.30 | 19.20 | 20.55 | 0.00 | - | 1 | 42 | 35.94% |
| MS241115C00080000 | 2024-05-01 3:16PM EDT | 2024-11-15 | 15.60 | 19.50 | 20.70 | 0.00 | - | 1 | 25 | 34.02% |
| MS241220C00080000 | 2024-04-30 9:31AM EDT | 2024-12-20 | 15.91 | 20.85 | 22.15 | 0.00 | - | 1 | 232 | 38.29% |
| MS250117C00080000 | 2024-05-07 3:34PM EDT | 2025-01-17 | 19.40 | 20.45 | 21.80 | 0.00 | - | 9 | 5,066 | 34.56% |
| MS250321C00080000 | 2024-04-17 3:22PM EDT | 2025-03-21 | 15.50 | 21.50 | 23.80 | 0.00 | - | 1 | 4 | 38.48% |
| MS250620C00080000 | 2024-04-19 3:36PM EDT | 2025-06-20 | 16.95 | 22.85 | 24.90 | 0.00 | - | 2 | 54 | 37.38% |
| MS250919C00080000 | 2024-01-17 11:40AM EDT | 2025-09-19 | 13.10 | 14.75 | 15.30 | 0.00 | - | 10 | 15 | 0.00% |
| MS251219C00080000 | 2024-05-03 1:44PM EDT | 2025-12-19 | 20.95 | 24.35 | 27.00 | 0.00 | - | 5 | 257 | 36.43% |
| MS260116C00080000 | 2024-05-09 12:50PM EDT | 2026-01-16 | 24.21 | 24.75 | 27.50 | 0.00 | - | 5 | 4,697 | 36.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00080000 | 2024-05-09 12:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 1,690 | 57.03% |
| MS240524P00080000 | 2024-05-07 10:22AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.09 | 0.00 | - | 5 | 19 | 53.91% |
| MS240531P00080000 | 2024-05-03 9:42AM EDT | 2024-05-31 | 0.08 | 0.01 | 0.09 | 0.00 | - | 10 | 23 | 43.95% |
| MS240607P00080000 | 2024-05-10 12:28PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 20 | 19 | 33.79% |
| MS240621P00080000 | 2024-05-10 3:25PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 258 | 15,583 | 29.88% |
| MS240719P00080000 | 2024-05-09 3:49PM EDT | 2024-07-19 | 0.20 | 0.19 | 0.21 | -0.03 | -13.04% | 2 | 1,442 | 28.03% |
| MS240816P00080000 | 2024-05-10 10:07AM EDT | 2024-08-16 | 0.38 | 0.37 | 0.40 | -0.08 | -17.39% | 1 | 1,962 | 27.20% |
| MS240920P00080000 | 2024-05-10 10:46AM EDT | 2024-09-20 | 0.62 | 0.58 | 0.64 | -0.10 | -13.89% | 2 | 3,313 | 26.25% |
| MS241018P00080000 | 2024-05-09 2:36PM EDT | 2024-10-18 | 0.96 | 0.84 | 0.91 | 0.00 | - | 2 | 1,160 | 26.34% |
| MS241115P00080000 | 2024-05-10 10:34AM EDT | 2024-11-15 | 1.25 | 1.21 | 1.30 | -0.60 | -32.43% | 2 | 135 | 27.16% |
| MS241220P00080000 | 2024-05-06 11:51AM EDT | 2024-12-20 | 2.20 | 1.54 | 1.61 | 0.00 | - | 1 | 203 | 26.83% |
| MS250117P00080000 | 2024-05-10 10:46AM EDT | 2025-01-17 | 1.90 | 1.87 | 1.98 | -0.06 | -3.06% | 30 | 16,988 | 27.28% |
| MS250321P00080000 | 2024-05-10 9:47AM EDT | 2025-03-21 | 2.35 | 2.30 | 2.85 | -0.15 | -6.00% | 2 | 594 | 28.21% |
| MS250620P00080000 | 2024-05-09 1:04PM EDT | 2025-06-20 | 3.50 | 3.00 | 4.05 | 0.00 | - | 9 | 3,271 | 29.08% |
| MS250919P00080000 | 2024-05-06 11:30AM EDT | 2025-09-19 | 4.92 | 4.00 | 4.25 | 0.00 | - | 12 | 15 | 26.89% |
| MS251219P00080000 | 2024-05-09 1:57PM EDT | 2025-12-19 | 4.95 | 4.55 | 4.95 | 0.00 | - | 4 | 334 | 26.65% |
| MS260116P00080000 | 2024-05-09 1:57PM EDT | 2026-01-16 | 5.15 | 4.75 | 5.40 | 0.00 | - | 4 | 7,734 | 27.23% |
© 2024 Yahoo. All rights reserved.