Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Strike:97.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00097500 | 2024-04-26 11:37AM EDT | 2024-05-17 | 0.26 | 0.25 | 0.27 | -0.03 | -10.34% | 37 | 10,194 | 17.97% |
| MS240621C00097500 | 2024-04-26 11:29AM EDT | 2024-06-21 | 1.20 | 1.18 | 1.22 | -0.04 | -3.23% | 10,013 | 7,801 | 20.14% |
| MS240719C00097500 | 2024-04-26 11:09AM EDT | 2024-07-19 | 2.27 | 2.22 | 2.26 | +0.02 | +0.89% | 11 | 6,320 | 23.04% |
| MS240816C00097500 | 2024-04-25 12:05PM EDT | 2024-08-16 | 2.51 | 2.68 | 2.74 | -0.08 | -3.09% | 15 | 765 | 22.47% |
| MS240920C00097500 | 2024-04-26 9:58AM EDT | 2024-09-20 | 3.55 | 3.40 | 3.50 | -0.40 | -10.13% | 4 | 1,126 | 23.00% |
| MS241018C00097500 | 2024-04-25 3:47PM EDT | 2024-10-18 | 4.32 | 4.30 | 4.40 | 0.00 | - | 8 | 688 | 24.70% |
| MS241115C00097500 | 2024-04-23 2:13PM EDT | 2024-11-15 | 5.42 | 4.85 | 4.95 | 0.00 | - | 10 | 532 | 24.96% |
| MS241220C00097500 | 2024-04-22 10:14AM EDT | 2024-12-20 | 5.40 | 5.55 | 5.65 | 0.00 | - | 25 | 666 | 25.43% |
| MS250117C00097500 | 2024-04-24 3:59PM EDT | 2025-01-17 | 7.02 | 6.25 | 6.40 | 0.00 | - | 4 | 1,989 | 26.45% |
| MS250321C00097500 | 2024-04-22 1:14PM EDT | 2025-03-21 | 7.14 | 7.15 | 7.40 | 0.00 | - | 111 | 90 | 26.64% |
| MS250620C00097500 | 2024-04-04 10:15AM EDT | 2025-06-20 | 10.75 | 7.80 | 8.75 | 0.00 | - | 14 | 327 | 26.98% |
| MS250919C00097500 | 2024-04-03 1:18PM EDT | 2025-09-19 | 10.35 | 9.40 | 9.90 | 0.00 | - | 1 | 17 | 27.09% |
| MS251219C00097500 | 2024-04-03 9:30AM EDT | 2025-12-19 | 10.95 | 10.55 | 11.85 | 0.00 | - | 1 | 1,082 | 29.07% |
| MS260116C00097500 | 2024-04-18 9:47AM EDT | 2026-01-16 | 10.10 | 10.45 | 11.30 | 0.00 | - | 1 | 87 | 27.28% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00097500 | 2024-03-28 3:10PM EDT | 2024-05-17 | 5.35 | 5.55 | 6.05 | 0.00 | - | 7 | 2,151 | 33.47% |
| MS240621P00097500 | 2024-04-04 10:01AM EDT | 2024-06-21 | 5.95 | 6.10 | 6.30 | 0.00 | - | 12 | 315 | 22.78% |
| MS240719P00097500 | 2024-04-26 10:53AM EDT | 2024-07-19 | 6.75 | 6.70 | 7.25 | +0.40 | +6.30% | 42 | 155 | 24.49% |
| MS240816P00097500 | 2024-04-23 2:16PM EDT | 2024-08-16 | 7.00 | 7.50 | 7.60 | 0.00 | - | 35 | 70 | 23.05% |
| MS240920P00097500 | 2024-04-22 1:32PM EDT | 2024-09-20 | 8.55 | 7.95 | 8.15 | 0.00 | - | 29 | 95 | 22.58% |
| MS241018P00097500 | 2024-04-24 9:59AM EDT | 2024-10-18 | 7.95 | 8.45 | 8.65 | 0.00 | - | 4 | 124 | 22.72% |
| MS241115P00097500 | 2024-04-23 9:45AM EDT | 2024-11-15 | 9.30 | 9.15 | 9.30 | 0.00 | - | 3 | 29 | 23.51% |
| MS241220P00097500 | 2024-04-11 1:49PM EDT | 2024-12-20 | 10.90 | 9.60 | 9.85 | 0.00 | - | 15 | 119 | 23.59% |
| MS250117P00097500 | 2024-04-23 1:13PM EDT | 2025-01-17 | 9.80 | 10.00 | 10.20 | 0.00 | - | 38 | 722 | 23.44% |
| MS250620P00097500 | 2024-04-17 10:42AM EDT | 2025-06-20 | 13.40 | 11.55 | 12.05 | 0.00 | - | 2 | 77 | 23.36% |
| MS250919P00097500 | 2024-01-02 11:51AM EDT | 2025-09-19 | 13.35 | 15.50 | 16.25 | 0.00 | - | - | 1 | 30.77% |
| MS251219P00097500 | 2023-12-29 12:28PM EDT | 2025-12-19 | 14.20 | 15.85 | 16.50 | 0.00 | - | 1 | 3 | 28.89% |
| MS260116P00097500 | 2024-04-09 10:42AM EDT | 2026-01-16 | 14.10 | 12.75 | 13.90 | 0.00 | - | 2 | 11 | 22.90% |
© 2024 Yahoo. All rights reserved.