Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:90.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240607C00090000 | 2024-05-30 3:49PM EDT | 2024-06-07 | 6.95 | 6.00 | 10.00 | 0.00 | - | 11 | 14 | 99.56% |
| MS240614C00090000 | 2024-05-29 3:27PM EDT | 2024-06-14 | 7.85 | 7.95 | 10.35 | 0.00 | - | 11 | 13 | 55.76% |
| MS240621C00090000 | 2024-05-31 11:19AM EDT | 2024-06-21 | 7.67 | 8.15 | 10.55 | +0.17 | +2.27% | 2 | 8,558 | 64.72% |
| MS240712C00090000 | 2024-05-31 11:32AM EDT | 2024-07-12 | 8.18 | 6.90 | 9.85 | +0.23 | +2.89% | 1 | 1 | 39.21% |
| MS240719C00090000 | 2024-05-30 3:50PM EDT | 2024-07-19 | 8.45 | 8.95 | 9.70 | 0.00 | - | 2 | 2,824 | 34.96% |
| MS240816C00090000 | 2024-05-29 12:31PM EDT | 2024-08-16 | 9.47 | 9.60 | 9.90 | 0.00 | - | 1 | 87 | 29.31% |
| MS240920C00090000 | 2024-05-28 2:36PM EDT | 2024-09-20 | 11.00 | 10.30 | 10.70 | 0.00 | - | 10 | 5,988 | 28.85% |
| MS241018C00090000 | 2024-05-22 1:35PM EDT | 2024-10-18 | 13.98 | 11.15 | 11.60 | 0.00 | - | 5 | 535 | 30.18% |
| MS241115C00090000 | 2024-05-31 11:54AM EDT | 2024-11-15 | 10.93 | 11.65 | 12.05 | +0.04 | +0.37% | 1 | 982 | 29.51% |
| MS241220C00090000 | 2024-05-31 1:47PM EDT | 2024-12-20 | 11.65 | 12.05 | 12.65 | -1.71 | -12.80% | 1 | 586 | 29.18% |
| MS250117C00090000 | 2024-05-31 2:51PM EDT | 2025-01-17 | 12.50 | 12.90 | 13.40 | -0.10 | -0.79% | 6 | 8,021 | 30.07% |
| MS250321C00090000 | 2024-05-22 1:23PM EDT | 2025-03-21 | 16.60 | 11.50 | 14.85 | 0.00 | - | 10 | 25 | 31.23% |
| MS250620C00090000 | 2024-05-22 9:44AM EDT | 2025-06-20 | 19.04 | 13.40 | 17.50 | 0.00 | - | 5 | 277 | 34.52% |
| MS250919C00090000 | 2024-05-17 1:29PM EDT | 2025-09-19 | 18.49 | 15.95 | 19.00 | 0.00 | - | 1 | 46 | 34.70% |
| MS251219C00090000 | 2024-04-23 12:38PM EDT | 2025-12-19 | 14.78 | 0.00 | 0.00 | 0.00 | - | 3 | 1,740 | 0.00% |
| MS260116C00090000 | 2024-05-30 3:33PM EDT | 2026-01-16 | 17.05 | 15.50 | 19.00 | 0.00 | - | 5 | 4,430 | 31.04% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240607P00090000 | 2024-05-31 2:30PM EDT | 2024-06-07 | 0.11 | 0.07 | 0.10 | -0.01 | -8.33% | 118 | 50 | 36.72% |
| MS240614P00090000 | 2024-05-31 12:46PM EDT | 2024-06-14 | 0.21 | 0.02 | 0.17 | +0.01 | +5.00% | 1 | 106 | 29.10% |
| MS240621P00090000 | 2024-05-31 12:11PM EDT | 2024-06-21 | 0.31 | 0.15 | 0.22 | +0.01 | +3.33% | 70 | 9,609 | 25.29% |
| MS240628P00090000 | 2024-05-30 11:28AM EDT | 2024-06-28 | 0.38 | 0.29 | 0.34 | 0.00 | - | 1 | 59 | 24.61% |
| MS240719P00090000 | 2024-05-31 3:07PM EDT | 2024-07-19 | 0.89 | 0.73 | 0.79 | -0.04 | -4.30% | 31 | 4,634 | 24.39% |
| MS240816P00090000 | 2024-05-31 2:31PM EDT | 2024-08-16 | 1.46 | 1.26 | 1.34 | 0.00 | - | 40 | 557 | 24.02% |
| MS240920P00090000 | 2024-05-31 3:57PM EDT | 2024-09-20 | 1.82 | 1.78 | 1.87 | -0.13 | -6.67% | 3 | 2,827 | 23.19% |
| MS241018P00090000 | 2024-05-31 3:59PM EDT | 2024-10-18 | 2.35 | 2.28 | 2.40 | -0.24 | -9.27% | 10 | 1,344 | 23.51% |
| MS241115P00090000 | 2024-05-31 3:06PM EDT | 2024-11-15 | 3.25 | 2.94 | 3.10 | +0.46 | +16.49% | 13 | 968 | 24.65% |
| MS241220P00090000 | 2024-05-23 2:54PM EDT | 2024-12-20 | 3.37 | 3.35 | 3.50 | 0.00 | - | 1 | 1,451 | 24.04% |
| MS250117P00090000 | 2024-05-31 3:21PM EDT | 2025-01-17 | 4.00 | 3.75 | 3.95 | -0.15 | -3.61% | 121 | 12,188 | 24.22% |
| MS250321P00090000 | 2024-05-22 2:52PM EDT | 2025-03-21 | 4.30 | 4.60 | 4.85 | 0.00 | - | 37 | 42 | 24.40% |
| MS250620P00090000 | 2024-05-29 9:47AM EDT | 2025-06-20 | 6.10 | 5.70 | 6.40 | 0.00 | - | 1 | 3,044 | 25.64% |
| MS250919P00090000 | 2024-05-10 11:25AM EDT | 2025-09-19 | 7.00 | 6.15 | 7.40 | 0.00 | - | 2 | 18 | 25.53% |
| MS251219P00090000 | 2024-05-21 11:32AM EDT | 2025-12-19 | 6.00 | 6.90 | 7.90 | 0.00 | - | 5 | 1,053 | 24.52% |
| MS260116P00090000 | 2024-05-20 12:44PM EDT | 2026-01-16 | 7.04 | 6.85 | 8.50 | 0.00 | - | 4 | 4,307 | 25.25% |
© 2024 Yahoo. All rights reserved.