Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:92.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00092500 | 2024-05-06 3:57PM EDT | 2024-05-17 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1,066 | 0 | 0.00% |
| MS240621C00092500 | 2024-05-06 3:52PM EDT | 2024-06-21 | 4.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MS240719C00092500 | 2024-05-06 3:47PM EDT | 2024-07-19 | 5.56 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MS240816C00092500 | 2024-05-06 2:20PM EDT | 2024-08-16 | 6.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MS240920C00092500 | 2024-05-06 10:16AM EDT | 2024-09-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS241018C00092500 | 2024-05-06 1:40PM EDT | 2024-10-18 | 7.65 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MS241115C00092500 | 2024-05-01 2:32PM EDT | 2024-11-15 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS241220C00092500 | 2024-05-06 11:00AM EDT | 2024-12-20 | 9.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS250117C00092500 | 2024-05-06 2:59PM EDT | 2025-01-17 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS250321C00092500 | 2024-04-23 10:49AM EDT | 2025-03-21 | 9.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MS250620C00092500 | 2024-05-01 11:13AM EDT | 2025-06-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250919C00092500 | 2024-04-29 12:21PM EDT | 2025-09-19 | 12.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS251219C00092500 | 2024-05-03 9:42AM EDT | 2025-12-19 | 13.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS260116C00092500 | 2024-05-06 2:39PM EDT | 2026-01-16 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00092500 | 2024-05-06 3:01PM EDT | 2024-05-17 | 0.58 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 3.13% |
| MS240621P00092500 | 2024-05-06 3:30PM EDT | 2024-06-21 | 1.67 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| MS240719P00092500 | 2024-05-06 2:11PM EDT | 2024-07-19 | 2.60 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| MS240816P00092500 | 2024-05-06 2:37PM EDT | 2024-08-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| MS240920P00092500 | 2024-05-06 10:54AM EDT | 2024-09-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MS241018P00092500 | 2024-05-06 2:24PM EDT | 2024-10-18 | 4.55 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.78% |
| MS241115P00092500 | 2024-05-06 9:58AM EDT | 2024-11-15 | 5.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MS241220P00092500 | 2024-04-23 1:32PM EDT | 2024-12-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MS250117P00092500 | 2024-05-06 1:15PM EDT | 2025-01-17 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MS250321P00092500 | 2024-04-25 10:19AM EDT | 2025-03-21 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| MS250620P00092500 | 2024-05-03 2:32PM EDT | 2025-06-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MS250919P00092500 | 2024-04-23 1:37PM EDT | 2025-09-19 | 9.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MS251219P00092500 | 2024-05-06 10:08AM EDT | 2025-12-19 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MS260116P00092500 | 2024-05-06 9:44AM EDT | 2026-01-16 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.