Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:105.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240607C00105000 | 2024-05-29 3:28PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.23 | -0.01 | -33.33% | 6 | 171 | 38.38% |
| MS240614C00105000 | 2024-05-30 10:15AM EDT | 2024-06-14 | 0.06 | 0.07 | 0.09 | -0.01 | -14.29% | 6 | 66 | 21.88% |
| MS240621C00105000 | 2024-05-31 2:43PM EDT | 2024-06-21 | 0.12 | 0.14 | 0.17 | -0.02 | -14.29% | 76 | 9,417 | 20.56% |
| MS240628C00105000 | 2024-05-30 3:16PM EDT | 2024-06-28 | 0.29 | 0.32 | 0.38 | 0.00 | - | 20 | 75 | 22.07% |
| MS240705C00105000 | 2024-05-31 1:39PM EDT | 2024-07-05 | 0.33 | 0.32 | 0.51 | -0.03 | -8.33% | 3 | 23 | 21.63% |
| MS240719C00105000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 1.01 | 1.04 | 1.11 | +0.10 | +10.99% | 1,033 | 4,875 | 24.41% |
| MS240816C00105000 | 2024-05-31 10:28AM EDT | 2024-08-16 | 1.36 | 1.52 | 1.60 | -0.02 | -1.45% | 1 | 963 | 22.91% |
| MS240920C00105000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 2.31 | 2.28 | 2.37 | +0.22 | +10.53% | 396 | 3,263 | 23.15% |
| MS241018C00105000 | 2024-05-31 10:53AM EDT | 2024-10-18 | 2.91 | 3.10 | 3.25 | 0.00 | - | 33 | 959 | 24.70% |
| MS241115C00105000 | 2024-05-31 3:50PM EDT | 2024-11-15 | 3.60 | 3.65 | 3.80 | +0.15 | +4.35% | 165 | 479 | 24.76% |
| MS241220C00105000 | 2024-05-31 9:36AM EDT | 2024-12-20 | 4.32 | 4.35 | 4.55 | -0.08 | -1.82% | 1 | 1,212 | 25.23% |
| MS250117C00105000 | 2024-05-31 11:48AM EDT | 2025-01-17 | 4.75 | 5.10 | 5.35 | -0.10 | -2.06% | 23 | 8,561 | 26.31% |
| MS250321C00105000 | 2024-05-30 12:51PM EDT | 2025-03-21 | 6.05 | 5.70 | 6.50 | 0.00 | - | 2 | 86 | 26.67% |
| MS250620C00105000 | 2024-05-28 3:59PM EDT | 2025-06-20 | 8.10 | 7.05 | 8.15 | 0.00 | - | 486 | 2,862 | 27.46% |
| MS250919C00105000 | 2024-05-29 11:14AM EDT | 2025-09-19 | 8.75 | 8.25 | 9.60 | 0.00 | - | 1 | 20 | 27.96% |
| MS251219C00105000 | 2024-05-16 3:29PM EDT | 2025-12-19 | 11.33 | 9.30 | 10.85 | 0.00 | - | 10 | 92 | 28.19% |
| MS260116C00105000 | 2024-05-30 11:01AM EDT | 2026-01-16 | 9.85 | 9.45 | 11.20 | 0.00 | - | 1 | 533 | 28.22% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240607P00105000 | 2024-05-21 1:37PM EDT | 2024-06-07 | 2.65 | 5.00 | 9.00 | 0.00 | - | - | 0 | 81.30% |
| MS240614P00105000 | 2024-05-29 11:02AM EDT | 2024-06-14 | 7.65 | 5.00 | 9.20 | 0.00 | - | 1 | 0 | 60.55% |
| MS240621P00105000 | 2024-05-29 2:33PM EDT | 2024-06-21 | 7.85 | 5.05 | 9.20 | 0.00 | - | 1 | 17 | 49.44% |
| MS240628P00105000 | 2024-05-17 3:07PM EDT | 2024-06-28 | 5.31 | 5.35 | 7.40 | 0.00 | - | 5 | 5 | 19.41% |
| MS240719P00105000 | 2024-05-29 10:50AM EDT | 2024-07-19 | 7.80 | 7.20 | 7.75 | 0.00 | - | 5 | 272 | 19.21% |
| MS240816P00105000 | 2024-05-29 3:14PM EDT | 2024-08-16 | 8.77 | 8.20 | 8.65 | 0.00 | - | 2 | 406 | 22.18% |
| MS240920P00105000 | 2024-05-29 9:31AM EDT | 2024-09-20 | 9.54 | 6.95 | 9.10 | 0.00 | - | 1 | 475 | 20.89% |
| MS241018P00105000 | 2024-05-28 9:50AM EDT | 2024-10-18 | 8.50 | 8.90 | 9.55 | 0.00 | - | 14 | 222 | 20.81% |
| MS241115P00105000 | 2024-05-22 11:25AM EDT | 2024-11-15 | 8.25 | 9.55 | 10.30 | 0.00 | - | 1 | 184 | 22.12% |
| MS241220P00105000 | 2024-05-29 11:39AM EDT | 2024-12-20 | 10.60 | 8.45 | 10.60 | 0.00 | - | 2 | 95 | 21.23% |
| MS250117P00105000 | 2024-05-22 11:24AM EDT | 2025-01-17 | 9.25 | 10.40 | 11.10 | 0.00 | - | 1 | 214 | 21.61% |
| MS250321P00105000 | 2024-05-10 12:48PM EDT | 2025-03-21 | 11.90 | 10.55 | 12.50 | 0.00 | - | - | 1 | 23.32% |
| MS250620P00105000 | 2024-05-15 1:02PM EDT | 2025-06-20 | 11.60 | 12.05 | 13.20 | 0.00 | - | 6 | 107 | 22.16% |
| MS250919P00105000 | 2024-01-03 1:30PM EDT | 2025-09-19 | 18.35 | 19.55 | 21.30 | 0.00 | - | 1 | 16 | 38.18% |
| MS251219P00105000 | 2023-12-29 12:32PM EDT | 2025-12-19 | 18.40 | 20.75 | 21.40 | 0.00 | - | 1 | 1 | 35.19% |
| MS260116P00105000 | 2024-05-15 1:07PM EDT | 2026-01-16 | 13.40 | 13.60 | 14.90 | 0.00 | - | 3 | 4 | 21.29% |
© 2024 Yahoo. All rights reserved.