Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00050000 | 2024-04-26 3:45PM EDT | 50.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240517C00060000 | 2024-04-26 3:45PM EDT | 60.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240517C00065000 | 2024-04-26 1:54PM EDT | 65.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| MS240517C00070000 | 2024-04-30 10:55AM EDT | 70.00 | 21.48 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MS240517C00075000 | 2024-04-30 12:35PM EDT | 75.00 | 15.91 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| MS240517C00077500 | 2024-04-26 1:54PM EDT | 77.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 85 | 2 | 0.00% |
| MS240517C00080000 | 2024-05-01 3:30PM EDT | 80.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 15 | 124 | 0.00% |
| MS240517C00081000 | 2024-04-29 10:51AM EDT | 81.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| MS240517C00082500 | 2024-04-26 3:07PM EDT | 82.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2,560 | 5 | 0.00% |
| MS240517C00085000 | 2024-04-29 10:13AM EDT | 85.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 23 | 199 | 0.00% |
| MS240517C00086000 | 2024-04-22 12:14PM EDT | 86.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS240517C00087500 | 2024-05-01 12:10PM EDT | 87.50 | 4.29 | 0.00 | 0.00 | 0.00 | - | 11 | 343 | 0.00% |
| MS240517C00088000 | 2024-04-23 9:45AM EDT | 88.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS240517C00089000 | 2024-05-01 3:05PM EDT | 89.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| MS240517C00090000 | 2024-05-01 3:33PM EDT | 90.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 218 | 5,550 | 0.00% |
| MS240517C00091000 | 2024-05-01 3:55PM EDT | 91.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 320 | 300 | 0.00% |
| MS240517C00092000 | 2024-05-01 3:51PM EDT | 92.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 69 | 1,463 | 0.78% |
| MS240517C00092500 | 2024-05-01 3:52PM EDT | 92.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 37 | 19,714 | 1.56% |
| MS240517C00093000 | 2024-05-01 3:59PM EDT | 93.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 43 | 787 | 1.56% |
| MS240517C00094000 | 2024-05-01 3:39PM EDT | 94.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 104 | 1,225 | 3.13% |
| MS240517C00095000 | 2024-05-01 3:49PM EDT | 95.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 500 | 13,668 | 6.25% |
| MS240517C00096000 | 2024-05-01 9:59AM EDT | 96.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 21 | 2,254 | 6.25% |
| MS240517C00097000 | 2024-05-01 10:44AM EDT | 97.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,075 | 6.25% |
| MS240517C00097500 | 2024-05-01 3:53PM EDT | 97.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 38 | 10,426 | 6.25% |
| MS240517C00098000 | 2024-05-01 2:34PM EDT | 98.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 316 | 6.25% |
| MS240517C00099000 | 2024-04-29 12:33PM EDT | 99.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 12.50% |
| MS240517C00100000 | 2024-05-01 2:49PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 117 | 8,655 | 12.50% |
| MS240517C00102000 | 2024-04-29 9:34AM EDT | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 12.50% |
| MS240517C00103000 | 2024-05-01 3:37PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 12.50% |
| MS240517C00105000 | 2024-04-29 3:48PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,232 | 12.50% |
| MS240517C00110000 | 2024-04-11 2:09PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 25.00% |
| MS240517C00115000 | 2024-04-10 10:47AM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 25.00% |
| MS240517C00120000 | 2024-04-04 2:30PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 25.00% |
| MS240517C00125000 | 2024-01-17 1:57PM EDT | 125.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 1 | 58.98% |
| MS240517C00130000 | 2024-03-07 11:46AM EDT | 130.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 71.09% |
| MS240517C00135000 | 2024-04-24 9:32AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00045000 | 2024-04-12 3:23PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 50.00% |
| MS240517P00050000 | 2024-03-20 12:07PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 71 | 101.56% |
| MS240517P00055000 | 2024-04-25 1:54PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 342 | 50.00% |
| MS240517P00060000 | 2024-04-17 2:52PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 138 | 50.00% |
| MS240517P00065000 | 2024-04-22 12:06PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 608 | 25.00% |
| MS240517P00070000 | 2024-04-29 9:51AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 399 | 25.00% |
| MS240517P00075000 | 2024-05-01 1:03PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5,329 | 25.00% |
| MS240517P00077500 | 2024-05-01 1:41PM EDT | 77.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 24,944 | 25.00% |
| MS240517P00079000 | 2024-04-25 2:18PM EDT | 79.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 305 | 12.50% |
| MS240517P00080000 | 2024-05-01 3:02PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 1,786 | 12.50% |
| MS240517P00081000 | 2024-05-01 9:31AM EDT | 81.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 37 | 47 | 12.50% |
| MS240517P00082000 | 2024-04-25 9:49AM EDT | 82.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| MS240517P00082500 | 2024-05-01 3:34PM EDT | 82.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2,109 | 12.50% |
| MS240517P00083000 | 2024-05-01 9:55AM EDT | 83.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 12.50% |
| MS240517P00084000 | 2024-05-01 11:25AM EDT | 84.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| MS240517P00085000 | 2024-05-01 3:58PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 113 | 4,231 | 6.25% |
| MS240517P00086000 | 2024-05-01 10:15AM EDT | 86.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 6.25% |
| MS240517P00087000 | 2024-05-01 2:33PM EDT | 87.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 13 | 56 | 6.25% |
| MS240517P00087500 | 2024-05-01 3:51PM EDT | 87.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 174 | 3,513 | 6.25% |
| MS240517P00088000 | 2024-05-01 9:53AM EDT | 88.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 16 | 275 | 6.25% |
| MS240517P00089000 | 2024-05-01 2:42PM EDT | 89.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 13 | 1,590 | 3.13% |
| MS240517P00090000 | 2024-05-01 3:30PM EDT | 90.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 389 | 5,299 | 3.13% |
| MS240517P00091000 | 2024-05-01 3:53PM EDT | 91.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 169 | 1,455 | 0.78% |
| MS240517P00092000 | 2024-05-01 3:59PM EDT | 92.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 33 | 378 | 0.00% |
| MS240517P00092500 | 2024-05-01 3:53PM EDT | 92.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 57 | 5,831 | 0.00% |
| MS240517P00093000 | 2024-05-01 3:58PM EDT | 93.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 93 | 719 | 0.00% |
| MS240517P00094000 | 2024-05-01 3:52PM EDT | 94.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 192 | 645 | 0.00% |
| MS240517P00095000 | 2024-04-30 10:07AM EDT | 95.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 15 | 409 | 0.00% |
| MS240517P00097500 | 2024-05-01 9:57AM EDT | 97.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 2,150 | 0.00% |
| MS240517P00100000 | 2024-04-29 3:10PM EDT | 100.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240517P00105000 | 2024-05-01 3:45PM EDT | 105.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 20 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.