Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426C00085000 | 2024-04-23 2:39PM EDT | 2024-04-26 | 8.75 | 7.85 | 10.20 | 0.00 | - | 94 | 122 | 73.05% |
| MS240503C00085000 | 2024-04-17 12:48PM EDT | 2024-05-03 | 8.75 | 8.45 | 9.45 | +3.40 | +63.55% | 5 | 58 | 55.86% |
| MS240510C00085000 | 2024-04-22 9:52AM EDT | 2024-05-10 | 6.20 | 7.80 | 10.30 | 0.00 | - | 1 | 67 | 59.52% |
| MS240517C00085000 | 2024-04-23 3:55PM EDT | 2024-05-17 | 8.75 | 7.65 | 10.00 | 0.00 | - | 22 | 2,009 | 45.53% |
| MS240524C00085000 | 2024-04-17 11:00AM EDT | 2024-05-24 | 6.52 | 7.70 | 10.15 | 0.00 | - | - | 24 | 42.11% |
| MS240531C00085000 | 2024-04-19 11:09AM EDT | 2024-05-31 | 6.83 | 8.70 | 9.35 | 0.00 | - | 120 | 123 | 27.05% |
| MS240621C00085000 | 2024-04-24 3:04PM EDT | 2024-06-21 | 9.15 | 8.40 | 9.60 | -0.25 | -2.66% | 30 | 4,034 | 24.78% |
| MS240719C00085000 | 2024-04-23 3:01PM EDT | 2024-07-19 | 10.45 | 10.10 | 10.50 | 0.00 | - | 6 | 1,113 | 27.83% |
| MS240816C00085000 | 2024-04-22 11:09AM EDT | 2024-08-16 | 8.91 | 9.75 | 10.95 | 0.00 | - | 1 | 37 | 27.06% |
| MS240920C00085000 | 2024-04-22 11:39AM EDT | 2024-09-20 | 9.65 | 11.05 | 11.50 | 0.00 | - | 12 | 1,396 | 26.61% |
| MS241018C00085000 | 2024-04-19 10:04AM EDT | 2024-10-18 | 10.30 | 11.10 | 12.55 | 0.00 | - | 5 | 298 | 29.31% |
| MS241115C00085000 | 2024-04-22 2:23PM EDT | 2024-11-15 | 11.81 | 12.55 | 12.85 | 0.00 | - | 10 | 333 | 28.50% |
| MS241220C00085000 | 2024-04-16 3:35PM EDT | 2024-12-20 | 10.25 | 12.90 | 13.40 | 0.00 | - | 15 | 78 | 28.46% |
| MS250117C00085000 | 2024-04-23 3:10PM EDT | 2025-01-17 | 13.75 | 13.50 | 14.35 | 0.00 | - | 31 | 1,554 | 30.34% |
| MS250321C00085000 | 2024-04-12 1:59PM EDT | 2025-03-21 | 9.95 | 14.55 | 15.75 | 0.00 | - | 1 | 1 | 31.73% |
| MS250620C00085000 | 2024-04-23 1:47PM EDT | 2025-06-20 | 15.50 | 15.50 | 17.00 | -0.60 | -3.73% | 4 | 244 | 31.57% |
| MS250919C00085000 | 2024-04-15 10:23AM EDT | 2025-09-19 | 12.85 | 16.40 | 17.25 | 0.00 | - | 2 | 30 | 29.26% |
| MS251219C00085000 | 2024-04-24 3:26PM EDT | 2025-12-19 | 17.85 | 17.65 | 18.95 | +2.14 | +13.62% | 39 | 618 | 30.88% |
| MS260116C00085000 | 2024-04-22 2:18PM EDT | 2026-01-16 | 17.35 | 17.80 | 19.35 | 0.00 | - | 4 | 309 | 31.08% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426P00085000 | 2024-04-24 11:08AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 671 | 52.73% |
| MS240503P00085000 | 2024-04-24 2:27PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.07 | 0.00 | - | 21 | 249 | 33.20% |
| MS240510P00085000 | 2024-04-24 3:50PM EDT | 2024-05-10 | 0.14 | 0.12 | 0.14 | -0.01 | -6.67% | 33 | 381 | 29.20% |
| MS240517P00085000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.20 | 0.19 | 0.21 | -0.02 | -9.09% | 36 | 4,211 | 26.95% |
| MS240524P00085000 | 2024-04-24 3:41PM EDT | 2024-05-24 | 0.28 | 0.25 | 0.28 | -0.09 | -24.32% | 17 | 32 | 25.46% |
| MS240531P00085000 | 2024-04-23 11:50AM EDT | 2024-05-31 | 0.43 | 0.32 | 0.37 | 0.00 | - | 10 | 12 | 24.81% |
| MS240621P00085000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 0.64 | 0.64 | 0.67 | -0.07 | -9.86% | 18 | 4,967 | 23.85% |
| MS240719P00085000 | 2024-04-24 10:37AM EDT | 2024-07-19 | 1.26 | 1.19 | 1.23 | -0.01 | -0.79% | 30 | 1,602 | 24.59% |
| MS240816P00085000 | 2024-04-24 11:58AM EDT | 2024-08-16 | 1.96 | 1.74 | 2.01 | -0.59 | -23.14% | 3 | 205 | 26.53% |
| MS240920P00085000 | 2024-04-23 3:59PM EDT | 2024-09-20 | 2.28 | 2.21 | 2.28 | 0.00 | - | 5 | 3,223 | 24.68% |
| MS241018P00085000 | 2024-04-24 11:52AM EDT | 2024-10-18 | 2.88 | 2.69 | 2.79 | +0.10 | +3.60% | 253 | 797 | 25.11% |
| MS241115P00085000 | 2024-04-22 10:15AM EDT | 2024-11-15 | 4.15 | 3.35 | 3.45 | 0.00 | - | 25 | 625 | 26.20% |
| MS241220P00085000 | 2024-04-23 11:33AM EDT | 2024-12-20 | 4.10 | 3.80 | 3.95 | 0.00 | - | 2 | 831 | 26.18% |
| MS250117P00085000 | 2024-04-24 3:20PM EDT | 2025-01-17 | 4.30 | 4.20 | 4.40 | -0.05 | -1.15% | 41 | 11,279 | 26.42% |
| MS250321P00085000 | 2024-04-24 10:41AM EDT | 2025-03-21 | 5.10 | 5.00 | 5.60 | 0.00 | - | 15 | 9 | 27.64% |
| MS250620P00085000 | 2024-04-17 11:26AM EDT | 2025-06-20 | 7.35 | 5.95 | 6.20 | 0.00 | - | 700 | 3,063 | 26.18% |
| MS250919P00085000 | 2024-03-04 12:10PM EDT | 2025-09-19 | 7.80 | 7.30 | 7.55 | 0.00 | - | 1 | 21 | 27.16% |
| MS251219P00085000 | 2024-04-22 11:08AM EDT | 2025-12-19 | 8.80 | 7.45 | 7.90 | 0.00 | - | 6 | 812 | 25.85% |
| MS260116P00085000 | 2024-04-24 11:19AM EDT | 2026-01-16 | 8.00 | 7.75 | 8.05 | -3.05 | -27.60% | 1 | 605 | 25.61% |
© 2024 Yahoo. All rights reserved.