Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:100.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240607C00100000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 0.33 | 0.31 | 0.35 | +0.06 | +22.22% | 69 | 841 | 20.36% |
| MS240614C00100000 | 2024-05-31 3:22PM EDT | 2024-06-14 | 0.61 | 0.57 | 1.03 | -0.04 | -6.15% | 26 | 190 | 24.85% |
| MS240621C00100000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 1.05 | 0.85 | 1.11 | +0.16 | +17.98% | 621 | 16,282 | 21.22% |
| MS240628C00100000 | 2024-05-31 10:48AM EDT | 2024-06-28 | 1.27 | 1.48 | 1.56 | +0.01 | +0.79% | 58 | 150 | 22.80% |
| MS240705C00100000 | 2024-05-29 11:49AM EDT | 2024-07-05 | 1.38 | 1.47 | 1.91 | -0.26 | -15.85% | 1 | 7 | 23.41% |
| MS240719C00100000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 2.62 | 2.63 | 2.70 | +0.37 | +16.44% | 35 | 15,686 | 25.45% |
| MS240816C00100000 | 2024-05-31 10:44AM EDT | 2024-08-16 | 2.94 | 3.20 | 3.35 | +0.07 | +2.44% | 4 | 2,212 | 23.98% |
| MS240920C00100000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 4.05 | 4.10 | 4.25 | +0.20 | +5.19% | 17 | 3,850 | 24.07% |
| MS241018C00100000 | 2024-05-31 1:45PM EDT | 2024-10-18 | 4.70 | 5.15 | 5.25 | -0.07 | -1.47% | 52 | 1,239 | 25.68% |
| MS241115C00100000 | 2024-05-30 11:53AM EDT | 2024-11-15 | 5.30 | 4.75 | 5.85 | 0.00 | - | 1 | 320 | 25.71% |
| MS241220C00100000 | 2024-05-31 2:07PM EDT | 2024-12-20 | 6.05 | 5.45 | 6.60 | -0.10 | -1.63% | 384 | 828 | 25.97% |
| MS250117C00100000 | 2024-05-31 2:20PM EDT | 2025-01-17 | 6.91 | 7.25 | 7.45 | +0.16 | +2.37% | 10 | 14,689 | 27.08% |
| MS250321C00100000 | 2024-05-29 12:54PM EDT | 2025-03-21 | 8.40 | 7.80 | 8.70 | 0.00 | - | 2 | 36 | 27.57% |
| MS250620C00100000 | 2024-05-30 1:21PM EDT | 2025-06-20 | 9.46 | 9.60 | 10.35 | 0.00 | - | 1 | 832 | 28.21% |
| MS250919C00100000 | 2024-05-21 2:33PM EDT | 2025-09-19 | 10.38 | 10.40 | 11.50 | -3.17 | -23.39% | 5 | 57 | 27.95% |
| MS251219C00100000 | 2024-05-30 10:42AM EDT | 2025-12-19 | 13.85 | 11.65 | 13.45 | 0.00 | - | 1 | 373 | 29.65% |
| MS260116C00100000 | 2024-05-31 3:33PM EDT | 2026-01-16 | 11.82 | 11.40 | 13.65 | -2.03 | -14.66% | 2 | 2,804 | 29.34% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240607P00100000 | 2024-05-31 11:58AM EDT | 2024-06-07 | 3.40 | 2.25 | 2.62 | +0.20 | +6.25% | 4 | 234 | 22.97% |
| MS240614P00100000 | 2024-05-31 12:47PM EDT | 2024-06-14 | 3.70 | 2.66 | 2.76 | +0.24 | +6.94% | 2 | 162 | 18.48% |
| MS240621P00100000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 2.88 | 2.86 | 3.65 | -0.77 | -21.10% | 61 | 3,231 | 25.56% |
| MS240628P00100000 | 2024-05-31 2:57PM EDT | 2024-06-28 | 3.80 | 3.15 | 3.30 | +0.20 | +5.56% | 26 | 487 | 18.68% |
| MS240705P00100000 | 2024-05-24 10:19AM EDT | 2024-07-05 | 2.49 | 3.20 | 3.45 | 0.00 | - | 2 | 0 | 18.04% |
| MS240719P00100000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 4.39 | 4.00 | 4.10 | -0.11 | -2.44% | 50 | 2,152 | 20.02% |
| MS240816P00100000 | 2024-05-31 3:54PM EDT | 2024-08-16 | 5.20 | 4.90 | 5.05 | -0.50 | -8.77% | 94 | 1,147 | 21.39% |
| MS240920P00100000 | 2024-05-29 10:41AM EDT | 2024-09-20 | 5.80 | 5.50 | 5.65 | 0.00 | - | 7 | 377 | 20.55% |
| MS241018P00100000 | 2024-05-31 12:02PM EDT | 2024-10-18 | 6.90 | 6.10 | 6.30 | +0.15 | +2.22% | 50 | 3,424 | 21.09% |
| MS241115P00100000 | 2024-05-31 11:54AM EDT | 2024-11-15 | 7.40 | 6.85 | 7.05 | -0.05 | -0.67% | 4 | 424 | 22.10% |
| MS241220P00100000 | 2024-05-31 12:11PM EDT | 2024-12-20 | 8.20 | 5.70 | 7.50 | +0.45 | +5.81% | 1 | 158 | 21.65% |
| MS250117P00100000 | 2024-05-31 2:04PM EDT | 2025-01-17 | 8.35 | 7.75 | 7.95 | +0.15 | +1.83% | 1 | 1,008 | 21.75% |
| MS250321P00100000 | 2024-05-31 10:35AM EDT | 2025-03-21 | 9.10 | 8.30 | 9.20 | +1.60 | +21.33% | 500 | 1,003 | 22.85% |
| MS250620P00100000 | 2024-05-30 3:59PM EDT | 2025-06-20 | 10.30 | 9.45 | 10.50 | 0.00 | - | 11 | 492 | 23.22% |
| MS250919P00100000 | 2024-03-12 12:45PM EDT | 2025-09-19 | 17.35 | 17.75 | 19.00 | 0.00 | - | 1 | 112 | 40.08% |
| MS251219P00100000 | 2024-05-07 3:06PM EDT | 2025-12-19 | 13.00 | 11.00 | 12.10 | 0.00 | - | 1 | 301 | 22.43% |
| MS260116P00100000 | 2024-05-29 12:14PM EDT | 2026-01-16 | 12.00 | 11.10 | 12.70 | 0.00 | - | 65 | 384 | 23.10% |
© 2024 Yahoo. All rights reserved.