Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426C00090000 | 2024-04-23 3:55PM EDT | 2024-04-26 | 3.80 | 3.40 | 5.00 | +1.43 | +60.34% | 49 | 1,156 | 51.07% |
| MS240503C00090000 | 2024-04-23 12:53PM EDT | 2024-05-03 | 3.74 | 3.65 | 4.40 | +1.18 | +46.09% | 13 | 273 | 32.57% |
| MS240510C00090000 | 2024-04-23 3:40PM EDT | 2024-05-10 | 4.00 | 3.85 | 4.35 | +1.23 | +44.40% | 13 | 209 | 24.12% |
| MS240517C00090000 | 2024-04-23 3:18PM EDT | 2024-05-17 | 4.07 | 4.15 | 4.30 | +0.96 | +30.87% | 110 | 5,451 | 19.58% |
| MS240524C00090000 | 2024-04-22 3:01PM EDT | 2024-05-24 | 3.34 | 4.30 | 4.75 | 0.00 | - | 6 | 152 | 22.66% |
| MS240531C00090000 | 2024-04-23 1:00PM EDT | 2024-05-31 | 4.58 | 4.55 | 4.95 | +0.68 | +17.44% | 3 | 9 | 22.47% |
| MS240621C00090000 | 2024-04-23 3:02PM EDT | 2024-06-21 | 5.22 | 5.30 | 5.80 | +0.72 | +16.00% | 48 | 8,664 | 24.52% |
| MS240719C00090000 | 2024-04-23 3:55PM EDT | 2024-07-19 | 6.65 | 6.55 | 7.00 | +1.00 | +17.70% | 104 | 1,712 | 27.36% |
| MS240816C00090000 | 2024-04-23 2:56PM EDT | 2024-08-16 | 6.90 | 7.00 | 7.70 | +1.40 | +25.45% | 7 | 93 | 27.34% |
| MS240920C00090000 | 2024-04-22 3:47PM EDT | 2024-09-20 | 6.87 | 7.80 | 8.10 | 0.00 | - | 15 | 5,931 | 25.71% |
| MS241018C00090000 | 2024-04-22 2:30PM EDT | 2024-10-18 | 8.05 | 8.65 | 9.15 | 0.00 | - | 20 | 532 | 27.82% |
| MS241115C00090000 | 2024-04-23 1:47PM EDT | 2024-11-15 | 9.55 | 9.10 | 9.55 | +0.80 | +9.14% | 9 | 1,054 | 27.36% |
| MS241220C00090000 | 2024-04-19 3:20PM EDT | 2024-12-20 | 8.60 | 9.90 | 10.35 | 0.00 | - | 21 | 574 | 28.04% |
| MS250117C00090000 | 2024-04-23 1:09PM EDT | 2025-01-17 | 10.77 | 10.65 | 11.15 | +1.43 | +15.31% | 1 | 7,822 | 29.14% |
| MS250321C00090000 | 2024-04-23 10:43AM EDT | 2025-03-21 | 10.95 | 10.95 | 12.45 | +0.95 | +9.50% | 3 | 22 | 30.02% |
| MS250620C00090000 | 2024-04-18 12:55PM EDT | 2025-06-20 | 11.05 | 10.95 | 13.40 | 0.00 | - | 1 | 249 | 29.05% |
| MS250919C00090000 | 2024-04-04 1:45PM EDT | 2025-09-19 | 14.20 | 13.65 | 15.15 | 0.00 | - | 10 | 45 | 30.47% |
| MS251219C00090000 | 2024-04-23 12:38PM EDT | 2025-12-19 | 14.78 | 14.80 | 15.95 | +1.71 | +13.08% | 3 | 1,741 | 29.82% |
| MS260116C00090000 | 2024-04-23 10:44AM EDT | 2026-01-16 | 14.70 | 15.05 | 17.20 | +0.46 | +3.23% | 16 | 4,479 | 31.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426P00090000 | 2024-04-23 3:47PM EDT | 2024-04-26 | 0.06 | 0.04 | 0.06 | -0.18 | -75.00% | 167 | 1,276 | 28.71% |
| MS240503P00090000 | 2024-04-23 3:19PM EDT | 2024-05-03 | 0.39 | 0.36 | 0.41 | -0.45 | -53.57% | 69 | 775 | 27.25% |
| MS240510P00090000 | 2024-04-23 3:30PM EDT | 2024-05-10 | 0.64 | 0.58 | 0.63 | -1.06 | -62.35% | 1 | 64 | 24.83% |
| MS240517P00090000 | 2024-04-23 3:07PM EDT | 2024-05-17 | 0.89 | 0.80 | 0.85 | -0.54 | -37.76% | 255 | 5,285 | 23.93% |
| MS240524P00090000 | 2024-04-23 2:11PM EDT | 2024-05-24 | 1.06 | 0.99 | 1.06 | -0.59 | -35.76% | 2 | 28 | 23.44% |
| MS240531P00090000 | 2024-04-23 1:28PM EDT | 2024-05-31 | 1.20 | 1.15 | 1.22 | -1.13 | -48.50% | 5 | 45 | 22.78% |
| MS240621P00090000 | 2024-04-23 3:24PM EDT | 2024-06-21 | 1.76 | 1.68 | 1.74 | -0.58 | -24.79% | 146 | 4,177 | 22.29% |
| MS240719P00090000 | 2024-04-23 1:41PM EDT | 2024-07-19 | 2.50 | 2.47 | 2.55 | -0.60 | -19.35% | 53 | 1,506 | 23.28% |
| MS240816P00090000 | 2024-04-23 10:42AM EDT | 2024-08-16 | 3.72 | 3.20 | 3.35 | -0.23 | -5.82% | 2 | 270 | 24.37% |
| MS240920P00090000 | 2024-04-23 1:45PM EDT | 2024-09-20 | 3.77 | 3.75 | 3.85 | -0.61 | -13.93% | 1 | 1,900 | 23.56% |
| MS241018P00090000 | 2024-04-22 10:52AM EDT | 2024-10-18 | 5.40 | 4.30 | 4.40 | 0.00 | - | 11 | 1,442 | 23.85% |
| MS241115P00090000 | 2024-04-18 3:01PM EDT | 2024-11-15 | 6.70 | 5.05 | 5.20 | 0.00 | - | 31 | 814 | 25.17% |
| MS241220P00090000 | 2024-04-16 12:44PM EDT | 2024-12-20 | 7.50 | 5.50 | 5.70 | 0.00 | - | 23 | 1,405 | 25.00% |
| MS250117P00090000 | 2024-04-23 12:17PM EDT | 2025-01-17 | 6.20 | 5.95 | 6.15 | -0.40 | -6.06% | 1 | 11,729 | 25.13% |
| MS250321P00090000 | 2024-04-23 2:02PM EDT | 2025-03-21 | 6.90 | 6.65 | 7.50 | -1.18 | -14.60% | 3 | 3 | 26.57% |
| MS250620P00090000 | 2024-04-19 1:26PM EDT | 2025-06-20 | 8.17 | 7.85 | 8.65 | -0.98 | -10.71% | 7 | 1,100 | 26.52% |
| MS250919P00090000 | 2024-04-16 3:47PM EDT | 2025-09-19 | 10.05 | 7.95 | 9.50 | 0.00 | - | 3 | 21 | 26.06% |
| MS251219P00090000 | 2024-04-22 10:48AM EDT | 2025-12-19 | 10.68 | 8.85 | 10.90 | 0.00 | - | 10 | 1,043 | 27.05% |
| MS260116P00090000 | 2024-04-16 1:17PM EDT | 2026-01-16 | 11.80 | 7.50 | 11.10 | 0.00 | - | 46 | 4,305 | 26.87% |
© 2024 Yahoo. All rights reserved.