Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510C00075000 | 2024-04-12 11:54AM EDT | 75.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS240510C00080000 | 2024-04-23 11:16AM EDT | 80.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS240510C00083000 | 2024-04-16 9:40AM EDT | 83.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240510C00084000 | 2024-04-12 9:58AM EDT | 84.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MS240510C00085000 | 2024-04-26 3:39PM EDT | 85.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| MS240510C00086000 | 2024-04-26 1:54PM EDT | 86.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MS240510C00087000 | 2024-04-26 1:54PM EDT | 87.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MS240510C00088000 | 2024-04-26 3:39PM EDT | 88.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| MS240510C00089000 | 2024-04-29 11:18AM EDT | 89.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MS240510C00090000 | 2024-05-01 3:55PM EDT | 90.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MS240510C00091000 | 2024-05-01 3:56PM EDT | 91.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| MS240510C00092000 | 2024-05-01 3:55PM EDT | 92.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.78% |
| MS240510C00093000 | 2024-05-01 3:55PM EDT | 93.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| MS240510C00094000 | 2024-05-01 3:05PM EDT | 94.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| MS240510C00095000 | 2024-05-01 3:45PM EDT | 95.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MS240510C00096000 | 2024-05-01 3:46PM EDT | 96.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MS240510C00097000 | 2024-05-01 3:14PM EDT | 97.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MS240510C00098000 | 2024-04-29 3:47PM EDT | 98.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| MS240510C00099000 | 2024-04-29 11:57AM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS240510C00100000 | 2024-05-01 1:33PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MS240510C00101000 | 2024-05-01 3:37PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MS240510C00102000 | 2024-04-25 3:45PM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS240510C00103000 | 2024-04-24 3:18PM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MS240510C00105000 | 2024-04-08 3:58PM EDT | 105.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00065000 | 2024-04-25 9:51AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MS240510P00070000 | 2024-04-24 3:50PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MS240510P00075000 | 2024-04-17 9:39AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MS240510P00079000 | 2024-04-30 10:29AM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MS240510P00080000 | 2024-04-30 2:05PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MS240510P00081000 | 2024-04-25 3:45PM EDT | 81.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MS240510P00082000 | 2024-04-30 1:34PM EDT | 82.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MS240510P00083000 | 2024-04-25 12:32PM EDT | 83.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS240510P00084000 | 2024-04-30 1:08PM EDT | 84.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MS240510P00085000 | 2024-05-01 2:16PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MS240510P00086000 | 2024-05-01 11:06AM EDT | 86.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| MS240510P00087000 | 2024-05-01 3:41PM EDT | 87.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MS240510P00088000 | 2024-05-01 1:50PM EDT | 88.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MS240510P00089000 | 2024-05-01 3:57PM EDT | 89.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MS240510P00090000 | 2024-05-01 3:43PM EDT | 90.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 3.13% |
| MS240510P00091000 | 2024-05-01 2:40PM EDT | 91.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 1.56% |
| MS240510P00092000 | 2024-05-01 3:23PM EDT | 92.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| MS240510P00093000 | 2024-05-01 3:59PM EDT | 93.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| MS240510P00094000 | 2024-05-01 3:21PM EDT | 94.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MS240510P00095000 | 2024-04-30 12:34PM EDT | 95.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MS240510P00096000 | 2024-04-23 9:45AM EDT | 96.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.