Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Strike:82.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00082500 | 2024-04-17 1:02PM EDT | 2024-05-17 | 7.96 | 0.00 | 0.00 | 0.00 | - | 3 | 652 | 0.00% |
| MS240621C00082500 | 2024-04-24 10:21AM EDT | 2024-06-21 | 11.85 | 0.00 | 0.00 | 0.00 | - | 6 | 1,892 | 0.00% |
| MS240719C00082500 | 2024-04-22 2:22PM EDT | 2024-07-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MS240816C00082500 | 2024-04-16 11:26AM EDT | 2024-08-16 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240920C00082500 | 2024-04-22 2:55PM EDT | 2024-09-20 | 12.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1,173 | 0.00% |
| MS241018C00082500 | 2024-04-18 11:36AM EDT | 2024-10-18 | 12.05 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| MS241115C00082500 | 2024-04-22 12:47PM EDT | 2024-11-15 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS241220C00082500 | 2024-04-19 12:38PM EDT | 2024-12-20 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS250117C00082500 | 2024-04-18 1:53PM EDT | 2025-01-17 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS250321C00082500 | 2024-04-18 10:05AM EDT | 2025-03-21 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS250620C00082500 | 2024-04-18 10:15AM EDT | 2025-06-20 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250919C00082500 | 2023-11-15 12:12PM EDT | 2025-09-19 | 9.80 | 16.95 | 18.50 | 0.00 | - | 1 | 22 | 31.26% |
| MS251219C00082500 | 2024-04-11 3:56PM EDT | 2025-12-19 | 15.39 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 0.00% |
| MS260116C00082500 | 2024-02-23 11:37AM EDT | 2026-01-16 | 14.77 | 17.20 | 18.60 | 0.00 | - | 1 | 67 | 28.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00082500 | 2024-04-25 10:24AM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 2,124 | 12.50% |
| MS240621P00082500 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.52 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| MS240719P00082500 | 2024-04-25 1:43PM EDT | 2024-07-19 | 1.04 | 0.00 | 0.00 | 0.00 | - | 16 | 1,257 | 6.25% |
| MS240816P00082500 | 2024-04-25 2:28PM EDT | 2024-08-16 | 1.53 | 0.00 | 0.00 | 0.00 | - | 6 | 496 | 6.25% |
| MS240920P00082500 | 2024-04-25 3:01PM EDT | 2024-09-20 | 1.96 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| MS241018P00082500 | 2024-04-24 10:30AM EDT | 2024-10-18 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 3.13% |
| MS241115P00082500 | 2024-04-23 9:32AM EDT | 2024-11-15 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MS241220P00082500 | 2024-04-25 9:32AM EDT | 2024-12-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MS250117P00082500 | 2024-04-24 3:13PM EDT | 2025-01-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| MS250321P00082500 | 2024-04-24 1:25PM EDT | 2025-03-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 363 | 302 | 3.13% |
| MS250620P00082500 | 2024-04-24 9:34AM EDT | 2025-06-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MS250919P00082500 | 2024-02-21 1:56PM EDT | 2025-09-19 | 8.65 | 6.20 | 7.85 | 0.00 | - | 400 | 443 | 29.76% |
| MS251219P00082500 | 2024-02-20 2:55PM EDT | 2025-12-19 | 9.38 | 6.80 | 7.20 | 0.00 | - | 81 | 117 | 25.87% |
| MS260116P00082500 | 2024-04-25 12:28PM EDT | 2026-01-16 | 7.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.