Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524C00080000 | 2024-05-16 1:04PM EDT | 80.00 | 20.41 | 20.00 | 22.50 | 0.00 | - | 8 | 9 | 139.26% |
| MS240524C00082000 | 2024-04-16 11:36AM EDT | 82.00 | 8.60 | 18.00 | 20.15 | 0.00 | - | - | 0 | 121.00% |
| MS240524C00085000 | 2024-04-17 11:00AM EDT | 85.00 | 6.52 | 15.05 | 17.25 | 0.00 | - | - | 20 | 107.52% |
| MS240524C00086000 | 2024-05-03 9:34AM EDT | 86.00 | 7.80 | 14.00 | 16.60 | 0.00 | - | 1 | 51 | 107.18% |
| MS240524C00087000 | 2024-05-16 11:42AM EDT | 87.00 | 12.98 | 12.95 | 15.50 | 0.00 | - | 1 | 119 | 99.12% |
| MS240524C00088000 | 2024-04-22 3:59PM EDT | 88.00 | 4.75 | 12.05 | 14.30 | 0.00 | - | 29 | 94 | 91.89% |
| MS240524C00089000 | 2024-05-01 10:02AM EDT | 89.00 | 3.45 | 10.95 | 13.25 | 0.00 | - | 6 | 11 | 84.03% |
| MS240524C00090000 | 2024-05-15 12:18PM EDT | 90.00 | 10.20 | 10.00 | 12.30 | -0.46 | -4.32% | 1 | 137 | 80.13% |
| MS240524C00091000 | 2024-05-17 3:10PM EDT | 91.00 | 9.40 | 9.00 | 11.45 | +1.23 | +15.06% | 3 | 50 | 76.76% |
| MS240524C00092000 | 2024-05-16 10:03AM EDT | 92.00 | 7.78 | 7.95 | 10.45 | 0.00 | - | 1 | 49 | 70.46% |
| MS240524C00093000 | 2024-05-17 10:01AM EDT | 93.00 | 6.82 | 7.05 | 9.45 | -0.20 | -2.85% | 1 | 144 | 66.06% |
| MS240524C00094000 | 2024-05-17 3:57PM EDT | 94.00 | 6.40 | 5.95 | 8.50 | -0.10 | -1.54% | 6 | 2,060 | 59.62% |
| MS240524C00095000 | 2024-05-17 1:23PM EDT | 95.00 | 5.10 | 5.15 | 5.90 | +0.10 | +2.00% | 22 | 241 | 45.56% |
| MS240524C00096000 | 2024-05-17 1:55PM EDT | 96.00 | 4.25 | 4.20 | 6.50 | +0.05 | +1.19% | 14 | 237 | 50.54% |
| MS240524C00097000 | 2024-05-17 12:04PM EDT | 97.00 | 3.40 | 3.25 | 5.55 | +0.20 | +6.25% | 7 | 3,193 | 68.31% |
| MS240524C00098000 | 2024-05-17 3:03PM EDT | 98.00 | 2.54 | 2.37 | 4.65 | +0.19 | +8.09% | 3 | 751 | 62.60% |
| MS240524C00099000 | 2024-05-17 3:43PM EDT | 99.00 | 1.73 | 1.62 | 2.04 | +0.17 | +10.90% | 460 | 882 | 24.41% |
| MS240524C00100000 | 2024-05-17 3:59PM EDT | 100.00 | 1.08 | 1.08 | 1.12 | +0.13 | +13.68% | 668 | 1,478 | 18.19% |
| MS240524C00101000 | 2024-05-17 3:59PM EDT | 101.00 | 0.60 | 0.60 | 0.97 | +0.01 | +1.69% | 2,158 | 829 | 23.83% |
| MS240524C00102000 | 2024-05-17 3:55PM EDT | 102.00 | 0.30 | 0.30 | 0.33 | -0.05 | -14.29% | 121 | 315 | 17.38% |
| MS240524C00103000 | 2024-05-17 3:50PM EDT | 103.00 | 0.15 | 0.14 | 0.17 | -0.05 | -25.00% | 137 | 112 | 17.87% |
| MS240524C00104000 | 2024-05-17 3:37PM EDT | 104.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 25 | 804 | 18.16% |
| MS240524C00105000 | 2024-05-17 3:52PM EDT | 105.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 31 | 94 | 19.73% |
| MS240524C00106000 | 2024-05-16 3:49PM EDT | 106.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 4 | 32 | 21.88% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524P00065000 | 2024-04-12 12:27PM EDT | 65.00 | 0.14 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 132.03% |
| MS240524P00075000 | 2024-05-08 11:18AM EDT | 75.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 131.64% |
| MS240524P00078000 | 2024-05-03 10:41AM EDT | 78.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 144 | 62.50% |
| MS240524P00079000 | 2024-05-13 2:41PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 173 | 59.38% |
| MS240524P00080000 | 2024-05-17 10:20AM EDT | 80.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 57.81% |
| MS240524P00081000 | 2024-04-23 1:46PM EDT | 81.00 | 0.14 | 0.00 | 2.13 | 0.00 | - | - | 100 | 134.96% |
| MS240524P00082000 | 2024-05-01 3:41PM EDT | 82.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | 1 | 503 | 129.25% |
| MS240524P00083000 | 2024-05-09 10:22AM EDT | 83.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 1 | 39 | 123.58% |
| MS240524P00084000 | 2024-05-16 2:02PM EDT | 84.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 10 | 53 | 117.92% |
| MS240524P00085000 | 2024-05-17 10:10AM EDT | 85.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 30 | 132 | 112.31% |
| MS240524P00086000 | 2024-05-14 1:51PM EDT | 86.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 1 | 36 | 106.84% |
| MS240524P00087000 | 2024-05-16 2:46PM EDT | 87.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 79 | 50.78% |
| MS240524P00088000 | 2024-05-07 10:59AM EDT | 88.00 | 0.12 | 0.01 | 0.02 | 0.00 | - | 2 | 634 | 41.02% |
| MS240524P00089000 | 2024-05-17 2:05PM EDT | 89.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 227 | 122 | 39.84% |
| MS240524P00090000 | 2024-05-17 2:12PM EDT | 90.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 277 | 36.72% |
| MS240524P00091000 | 2024-05-17 10:45AM EDT | 91.00 | 0.04 | 0.02 | 0.03 | -0.04 | -50.00% | 1 | 118 | 33.59% |
| MS240524P00092000 | 2024-05-17 1:49PM EDT | 92.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 1 | 1,780 | 31.64% |
| MS240524P00093000 | 2024-05-17 3:43PM EDT | 93.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 6 | 707 | 28.13% |
| MS240524P00094000 | 2024-05-17 3:26PM EDT | 94.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 5 | 2,055 | 25.78% |
| MS240524P00095000 | 2024-05-17 1:53PM EDT | 95.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 12 | 239 | 23.05% |
| MS240524P00096000 | 2024-05-17 3:26PM EDT | 96.00 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 29 | 119 | 20.61% |
| MS240524P00097000 | 2024-05-17 2:24PM EDT | 97.00 | 0.13 | 0.10 | 0.12 | -0.11 | -45.83% | 24 | 81 | 18.46% |
| MS240524P00098000 | 2024-05-17 3:57PM EDT | 98.00 | 0.20 | 0.06 | 0.20 | -0.18 | -47.37% | 2,183 | 1,294 | 16.60% |
| MS240524P00099000 | 2024-05-17 3:59PM EDT | 99.00 | 0.39 | 0.25 | 0.39 | -0.26 | -40.00% | 220 | 252 | 15.77% |
| MS240524P00100000 | 2024-05-17 3:53PM EDT | 100.00 | 0.74 | 0.71 | 0.75 | -0.33 | -30.84% | 240 | 1,073 | 15.48% |
| MS240524P00103000 | 2024-05-03 3:50PM EDT | 103.00 | 9.55 | 2.49 | 3.25 | 0.00 | - | 1 | 0 | 25.98% |
© 2024 Yahoo. All rights reserved.