Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:87.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00087500 | 2024-04-24 3:21PM EDT | 2024-05-17 | 6.36 | 6.35 | 6.75 | +0.06 | +0.95% | 2 | 3,855 | 25.44% |
| MS240621C00087500 | 2024-04-24 11:21AM EDT | 2024-06-21 | 7.02 | 7.30 | 7.50 | -0.33 | -4.49% | 2 | 3,673 | 23.79% |
| MS240719C00087500 | 2024-04-23 3:44PM EDT | 2024-07-19 | 8.41 | 8.05 | 8.55 | 0.00 | - | 100 | 1,594 | 26.84% |
| MS240816C00087500 | 2024-04-23 10:38AM EDT | 2024-08-16 | 8.10 | 7.85 | 9.05 | 0.00 | - | 1 | 89 | 26.14% |
| MS240920C00087500 | 2024-04-24 11:03AM EDT | 2024-09-20 | 9.37 | 9.45 | 9.70 | +0.73 | +8.45% | 1 | 3,120 | 25.98% |
| MS241018C00087500 | 2024-04-19 9:42AM EDT | 2024-10-18 | 8.61 | 10.35 | 10.55 | 0.00 | - | 5 | 564 | 27.50% |
| MS241115C00087500 | 2024-04-23 1:40PM EDT | 2024-11-15 | 10.70 | 10.65 | 11.10 | -0.33 | -2.99% | 1 | 688 | 27.72% |
| MS241220C00087500 | 2024-04-19 1:14PM EDT | 2024-12-20 | 11.70 | 11.20 | 11.75 | +1.53 | +15.04% | 1 | 249 | 27.97% |
| MS250117C00087500 | 2024-04-24 2:32PM EDT | 2025-01-17 | 11.90 | 12.25 | 12.50 | +1.44 | +13.77% | 7 | 3,417 | 29.01% |
| MS250321C00087500 | 2024-04-12 9:52AM EDT | 2025-03-21 | 8.50 | 12.00 | 14.35 | 0.00 | - | 1 | 2 | 31.71% |
| MS250620C00087500 | 2024-04-19 3:31PM EDT | 2025-06-20 | 12.57 | 14.30 | 14.65 | 0.00 | - | 1 | 839 | 28.88% |
| MS250919C00087500 | 2024-04-17 10:11AM EDT | 2025-09-19 | 13.70 | 15.25 | 16.15 | 0.00 | - | 10 | 14 | 29.82% |
| MS251219C00087500 | 2024-04-24 2:58PM EDT | 2025-12-19 | 16.25 | 15.15 | 16.75 | +2.25 | +16.07% | 1 | 470 | 28.82% |
| MS260116C00087500 | 2024-04-22 2:34PM EDT | 2026-01-16 | 15.80 | 15.55 | 18.00 | 0.00 | - | 1 | 108 | 30.89% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00087500 | 2024-04-24 1:59PM EDT | 2024-05-17 | 0.40 | 0.36 | 0.38 | -0.02 | -4.76% | 44 | 2,799 | 25.05% |
| MS240621P00087500 | 2024-04-24 3:54PM EDT | 2024-06-21 | 1.02 | 1.02 | 1.08 | -0.11 | -9.73% | 6 | 5,538 | 23.17% |
| MS240719P00087500 | 2024-04-24 2:30PM EDT | 2024-07-19 | 1.83 | 1.71 | 1.76 | +0.01 | +0.55% | 21 | 4,021 | 23.90% |
| MS240816P00087500 | 2024-04-24 1:55PM EDT | 2024-08-16 | 2.51 | 2.37 | 2.60 | 0.00 | - | 4 | 1,602 | 25.59% |
| MS240920P00087500 | 2024-04-23 1:45PM EDT | 2024-09-20 | 2.93 | 2.87 | 2.99 | 0.00 | - | 1 | 2,245 | 24.28% |
| MS241018P00087500 | 2024-04-22 12:19PM EDT | 2024-10-18 | 4.30 | 3.40 | 3.50 | 0.00 | - | 3 | 1,369 | 24.51% |
| MS241115P00087500 | 2024-04-16 3:00PM EDT | 2024-11-15 | 6.15 | 4.10 | 4.25 | 0.00 | - | 33 | 231 | 25.77% |
| MS241220P00087500 | 2024-04-23 3:45PM EDT | 2024-12-20 | 4.70 | 4.60 | 4.70 | 0.00 | - | 20 | 215 | 25.46% |
| MS250117P00087500 | 2024-04-22 2:13PM EDT | 2025-01-17 | 5.65 | 5.00 | 5.20 | 0.00 | - | 100 | 4,796 | 25.81% |
| MS250321P00087500 | 2024-04-24 10:40AM EDT | 2025-03-21 | 5.95 | 5.30 | 6.45 | -1.80 | -23.23% | 28 | 1 | 27.04% |
| MS250620P00087500 | 2024-04-23 3:00PM EDT | 2025-06-20 | 7.21 | 6.85 | 8.05 | 0.00 | - | 35 | 475 | 28.24% |
| MS250919P00087500 | 2024-03-05 2:29PM EDT | 2025-09-19 | 8.90 | 7.65 | 9.10 | 0.00 | - | 6 | 41 | 28.16% |
| MS251219P00087500 | 2024-03-28 10:13AM EDT | 2025-12-19 | 8.75 | 8.45 | 8.85 | 0.00 | - | 20 | 1,054 | 25.39% |
| MS260116P00087500 | 2024-04-11 3:57PM EDT | 2026-01-16 | 11.70 | 8.65 | 9.00 | 0.00 | - | 5 | 95 | 25.15% |
© 2024 Yahoo. All rights reserved.