Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240531C00080000 | 2024-04-26 9:49AM EDT | 80.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240531C00082000 | 2024-04-11 2:55PM EDT | 82.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS240531C00083000 | 2024-04-12 3:51PM EDT | 83.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS240531C00085000 | 2024-04-19 11:09AM EDT | 85.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 120 | 120 | 0.00% |
| MS240531C00086000 | 2024-04-18 9:52AM EDT | 86.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MS240531C00087000 | 2024-04-26 3:14PM EDT | 87.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 70 | 81 | 0.00% |
| MS240531C00088000 | 2024-04-29 11:41AM EDT | 88.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| MS240531C00089000 | 2024-04-26 3:26PM EDT | 89.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 71 | 73 | 0.00% |
| MS240531C00090000 | 2024-04-30 12:42PM EDT | 90.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| MS240531C00091000 | 2024-05-01 3:33PM EDT | 91.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 120 | 0.00% |
| MS240531C00092000 | 2024-05-01 10:58AM EDT | 92.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 4 | 1,420 | 0.78% |
| MS240531C00093000 | 2024-05-01 10:18AM EDT | 93.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 20 | 60 | 1.56% |
| MS240531C00094000 | 2024-05-01 3:26PM EDT | 94.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 29 | 6,289 | 3.13% |
| MS240531C00095000 | 2024-05-01 2:30PM EDT | 95.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 9 | 206 | 3.13% |
| MS240531C00096000 | 2024-05-01 2:30PM EDT | 96.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 6 | 254 | 3.13% |
| MS240531C00097000 | 2024-05-01 3:38PM EDT | 97.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 25 | 872 | 6.25% |
| MS240531C00098000 | 2024-05-01 1:39PM EDT | 98.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 614 | 6.25% |
| MS240531C00099000 | 2024-04-30 9:31AM EDT | 99.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 6.25% |
| MS240531C00100000 | 2024-04-30 2:18PM EDT | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 104 | 6.25% |
| MS240531C00101000 | 2024-05-01 2:41PM EDT | 101.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| MS240531C00103000 | 2024-04-30 3:38PM EDT | 103.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 150 | 12.50% |
| MS240531C00110000 | 2024-04-22 9:57AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240531P00075000 | 2024-04-26 9:39AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| MS240531P00078000 | 2024-05-01 12:33PM EDT | 78.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MS240531P00079000 | 2024-04-26 3:12PM EDT | 79.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| MS240531P00080000 | 2024-05-01 12:42PM EDT | 80.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| MS240531P00081000 | 2024-04-30 12:43PM EDT | 81.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 12.50% |
| MS240531P00082000 | 2024-04-30 10:07AM EDT | 82.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 12.50% |
| MS240531P00083000 | 2024-04-30 12:43PM EDT | 83.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 6.25% |
| MS240531P00084000 | 2024-04-30 2:57PM EDT | 84.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| MS240531P00085000 | 2024-04-30 2:08PM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| MS240531P00086000 | 2024-04-30 2:07PM EDT | 86.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 7 | 1,648 | 6.25% |
| MS240531P00087000 | 2024-05-01 2:42PM EDT | 87.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 1,153 | 3.13% |
| MS240531P00088000 | 2024-05-01 3:38PM EDT | 88.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 37 | 84 | 3.13% |
| MS240531P00089000 | 2024-05-01 12:19PM EDT | 89.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 3.13% |
| MS240531P00090000 | 2024-05-01 3:55PM EDT | 90.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 16 | 61 | 1.56% |
| MS240531P00091000 | 2024-05-01 3:26PM EDT | 91.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.78% |
| MS240531P00093000 | 2024-05-01 2:59PM EDT | 93.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 0.00% |
| MS240531P00095000 | 2024-05-01 3:05PM EDT | 95.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.