Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510C00095000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2,093 | 0 | 0.78% |
| MS240517C00095000 | 2024-05-06 3:52PM EDT | 2024-05-17 | 1.16 | 0.00 | 0.00 | 0.00 | - | 3,239 | 0 | 0.39% |
| MS240524C00095000 | 2024-05-06 2:45PM EDT | 2024-05-24 | 1.53 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.39% |
| MS240531C00095000 | 2024-05-06 1:11PM EDT | 2024-05-31 | 1.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| MS240607C00095000 | 2024-05-06 3:55PM EDT | 2024-06-07 | 2.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| MS240621C00095000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 2.90 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 0.20% |
| MS240719C00095000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 4.25 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 0.20% |
| MS240816C00095000 | 2024-05-06 2:01PM EDT | 2024-08-16 | 4.55 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.20% |
| MS240920C00095000 | 2024-05-06 1:24PM EDT | 2024-09-20 | 5.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.10% |
| MS241018C00095000 | 2024-05-06 11:27AM EDT | 2024-10-18 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| MS241115C00095000 | 2024-05-06 11:21AM EDT | 2024-11-15 | 6.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| MS241220C00095000 | 2024-05-03 3:54PM EDT | 2024-12-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| MS250117C00095000 | 2024-05-06 3:55PM EDT | 2025-01-17 | 8.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.10% |
| MS250321C00095000 | 2024-05-03 3:33PM EDT | 2025-03-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| MS250620C00095000 | 2024-04-29 9:48AM EDT | 2025-06-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| MS250919C00095000 | 2024-04-18 11:06AM EDT | 2025-09-19 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| MS251219C00095000 | 2024-05-06 1:14PM EDT | 2025-12-19 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| MS260116C00095000 | 2024-05-02 2:56PM EDT | 2026-01-16 | 12.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00095000 | 2024-05-06 3:49PM EDT | 2024-05-10 | 1.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| MS240517P00095000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2,041 | 0 | 0.00% |
| MS240524P00095000 | 2024-05-06 2:27PM EDT | 2024-05-24 | 1.83 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| MS240531P00095000 | 2024-05-06 3:56PM EDT | 2024-05-31 | 1.88 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MS240607P00095000 | 2024-05-06 2:40PM EDT | 2024-06-07 | 2.29 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MS240621P00095000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 2.45 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 0.00% |
| MS240719P00095000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 3.41 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.00% |
| MS240816P00095000 | 2024-05-06 3:50PM EDT | 2024-08-16 | 4.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MS240920P00095000 | 2024-05-06 12:23PM EDT | 2024-09-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MS241018P00095000 | 2024-05-06 1:33PM EDT | 2024-10-18 | 5.75 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MS241115P00095000 | 2024-05-06 9:58AM EDT | 2024-11-15 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS241220P00095000 | 2024-05-02 12:04PM EDT | 2024-12-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MS250117P00095000 | 2024-05-02 10:32AM EDT | 2025-01-17 | 8.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MS250321P00095000 | 2024-04-25 10:20AM EDT | 2025-03-21 | 9.90 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MS250620P00095000 | 2024-05-03 2:31PM EDT | 2025-06-20 | 9.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MS250919P00095000 | 2024-02-20 12:17PM EDT | 2025-09-19 | 14.90 | 10.85 | 11.40 | 0.00 | - | 1 | 77 | 25.58% |
| MS251219P00095000 | 2024-05-06 3:49PM EDT | 2025-12-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MS260116P00095000 | 2024-04-09 2:21PM EDT | 2026-01-16 | 12.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.