Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621C00040000 | 2024-04-26 3:37PM EDT | 40.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 9 | 1 | 0.00% |
| MS240621C00045000 | 2024-03-20 2:38PM EDT | 45.00 | 45.75 | 43.50 | 47.80 | 0.00 | - | 1 | 1 | 138.28% |
| MS240621C00050000 | 2024-04-26 3:45PM EDT | 50.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240621C00055000 | 2024-04-26 1:54PM EDT | 55.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MS240621C00060000 | 2024-04-26 1:54PM EDT | 60.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 103 | 1 | 0.00% |
| MS240621C00062500 | 2024-04-26 1:53PM EDT | 62.50 | 30.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MS240621C00065000 | 2024-04-30 11:31AM EDT | 65.00 | 26.59 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| MS240621C00067500 | 2024-04-26 3:39PM EDT | 67.50 | 25.65 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| MS240621C00070000 | 2024-05-01 2:12PM EDT | 70.00 | 21.87 | 0.00 | 0.00 | 0.00 | - | 8 | 137 | 0.00% |
| MS240621C00072500 | 2024-04-29 12:06PM EDT | 72.50 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MS240621C00075000 | 2024-04-25 3:35PM EDT | 75.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 13 | 147 | 0.00% |
| MS240621C00077500 | 2024-05-01 3:00PM EDT | 77.50 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 0.00% |
| MS240621C00080000 | 2024-05-01 11:08AM EDT | 80.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 966 | 0.00% |
| MS240621C00082500 | 2024-04-30 1:12PM EDT | 82.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 41 | 1,890 | 0.00% |
| MS240621C00085000 | 2024-04-30 2:31PM EDT | 85.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 70 | 3,991 | 0.00% |
| MS240621C00087500 | 2024-05-01 2:44PM EDT | 87.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 3,257 | 0.00% |
| MS240621C00090000 | 2024-05-01 3:59PM EDT | 90.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 25 | 8,667 | 0.00% |
| MS240621C00092500 | 2024-05-01 3:55PM EDT | 92.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 86 | 7,860 | 0.78% |
| MS240621C00095000 | 2024-05-01 3:54PM EDT | 95.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 133 | 15,897 | 3.13% |
| MS240621C00097500 | 2024-05-01 3:47PM EDT | 97.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 58 | 17,511 | 3.13% |
| MS240621C00100000 | 2024-05-01 3:48PM EDT | 100.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 57 | 12,365 | 6.25% |
| MS240621C00105000 | 2024-05-01 3:47PM EDT | 105.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 9,730 | 6.25% |
| MS240621C00110000 | 2024-04-29 11:59AM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 65 | 1,876 | 12.50% |
| MS240621C00115000 | 2024-04-23 11:49AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 609 | 12.50% |
| MS240621C00120000 | 2024-04-15 12:11PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 193 | 775 | 12.50% |
| MS240621C00125000 | 2024-04-16 11:43AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 162 | 12.50% |
| MS240621C00130000 | 2024-03-22 9:49AM EDT | 130.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 5 | 415 | 48.15% |
| MS240621C00135000 | 2024-03-05 1:30PM EDT | 135.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 196 | 48.83% |
| MS240621C00140000 | 2023-06-16 10:37AM EDT | 140.00 | 0.24 | 0.10 | 0.23 | 0.00 | - | 1 | 75 | 55.08% |
| MS240621C00145000 | 2024-01-10 2:41PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 200 | 50.20% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621P00040000 | 2024-04-24 3:04PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,060 | 50.00% |
| MS240621P00045000 | 2024-04-04 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 50.00% |
| MS240621P00050000 | 2024-04-16 1:47PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 82 | 845 | 25.00% |
| MS240621P00055000 | 2024-04-16 9:30AM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,597 | 25.00% |
| MS240621P00060000 | 2024-04-23 3:42PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 2,005 | 25.00% |
| MS240621P00062500 | 2024-04-15 12:26PM EDT | 62.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 358 | 25.00% |
| MS240621P00065000 | 2024-04-25 11:51AM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3,820 | 25.00% |
| MS240621P00067500 | 2024-04-25 11:50AM EDT | 67.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,462 | 12.50% |
| MS240621P00070000 | 2024-04-29 10:59AM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 7,662 | 12.50% |
| MS240621P00072500 | 2024-04-30 11:13AM EDT | 72.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 100 | 6,385 | 12.50% |
| MS240621P00075000 | 2024-04-30 2:47PM EDT | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 8,782 | 12.50% |
| MS240621P00077500 | 2024-04-26 1:34PM EDT | 77.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 208 | 3,314 | 12.50% |
| MS240621P00080000 | 2024-05-01 11:25AM EDT | 80.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 14 | 15,575 | 6.25% |
| MS240621P00082500 | 2024-05-01 3:35PM EDT | 82.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 58 | 7,339 | 6.25% |
| MS240621P00085000 | 2024-05-01 3:45PM EDT | 85.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 90 | 5,925 | 6.25% |
| MS240621P00087500 | 2024-05-01 3:59PM EDT | 87.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 70 | 6,412 | 3.13% |
| MS240621P00090000 | 2024-05-01 3:59PM EDT | 90.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 747 | 4,249 | 1.56% |
| MS240621P00092500 | 2024-05-01 3:07PM EDT | 92.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 342 | 2,958 | 0.00% |
| MS240621P00095000 | 2024-05-01 3:59PM EDT | 95.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 166 | 1,139 | 0.00% |
| MS240621P00097500 | 2024-04-04 10:01AM EDT | 97.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 12 | 315 | 0.00% |
| MS240621P00100000 | 2024-04-19 11:39AM EDT | 100.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| MS240621P00105000 | 2024-04-25 9:51AM EDT | 105.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| MS240621P00110000 | 2024-05-01 3:56PM EDT | 110.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 23 | 33 | 0.00% |
| MS240621P00120000 | 2023-12-27 2:11PM EDT | 120.00 | 26.75 | 31.95 | 34.25 | 0.00 | - | - | 2 | 94.19% |
| MS240621P00125000 | 2023-12-14 3:42PM EDT | 125.00 | 33.60 | 33.65 | 37.65 | 0.00 | - | - | 0 | 77.22% |
| MS240621P00130000 | 2022-12-12 12:46PM EDT | 130.00 | 40.15 | 40.75 | 41.65 | 0.00 | - | - | 1 | 89.45% |
| MS240621P00145000 | 2023-12-28 10:30AM EDT | 145.00 | 51.70 | 56.85 | 59.15 | 0.00 | - | - | 7 | 125.00% |
© 2024 Yahoo. All rights reserved.