Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240705C00085000 | 2024-06-18 1:33PM EDT | 85.00 | 12.55 | 10.75 | 12.95 | 0.00 | - | - | 6 | 77.42% |
| MS240705C00086000 | 2024-06-13 3:04PM EDT | 86.00 | 9.71 | 8.95 | 13.00 | 0.00 | - | 40 | 80 | 94.43% |
| MS240705C00087000 | 2024-06-17 3:43PM EDT | 87.00 | 10.30 | 9.40 | 10.60 | 0.00 | - | 1 | 3 | 60.16% |
| MS240705C00090000 | 2024-06-12 2:44PM EDT | 90.00 | 6.80 | 6.30 | 7.15 | 0.00 | - | 19 | 15 | 36.38% |
| MS240705C00091000 | 2024-06-05 3:41PM EDT | 91.00 | 6.95 | 4.05 | 6.20 | 0.00 | - | - | 1 | 33.69% |
| MS240705C00092000 | 2024-06-21 2:06PM EDT | 92.00 | 5.07 | 4.50 | 5.00 | 0.00 | - | 78 | 78 | 24.71% |
| MS240705C00093000 | 2024-06-17 9:41AM EDT | 93.00 | 3.35 | 3.75 | 4.15 | 0.00 | - | 2 | 41 | 24.37% |
| MS240705C00094000 | 2024-06-17 10:00AM EDT | 94.00 | 2.97 | 2.80 | 3.40 | 0.00 | - | 6 | 35 | 24.73% |
| MS240705C00095000 | 2024-06-21 2:12PM EDT | 95.00 | 2.74 | 2.34 | 2.44 | 0.00 | - | 250 | 348 | 20.44% |
| MS240705C00096000 | 2024-06-21 3:44PM EDT | 96.00 | 1.99 | 1.98 | 1.85 | 0.00 | - | 5 | 140 | 20.97% |
| MS240705C00097000 | 2024-06-21 3:56PM EDT | 97.00 | 1.37 | 1.23 | 1.31 | 0.00 | - | 32 | 593 | 20.63% |
| MS240705C00098000 | 2024-06-21 3:44PM EDT | 98.00 | 1.00 | 0.84 | 0.89 | 0.00 | - | 244 | 325 | 20.46% |
| MS240705C00099000 | 2024-06-21 3:59PM EDT | 99.00 | 0.51 | 0.55 | 0.60 | 0.00 | - | 137 | 170 | 20.70% |
| MS240705C00100000 | 2024-06-21 3:41PM EDT | 100.00 | 0.46 | 0.42 | 0.48 | 0.00 | - | 124 | 245 | 22.75% |
| MS240705C00101000 | 2024-06-21 1:52PM EDT | 101.00 | 0.28 | 0.20 | 0.24 | 0.00 | - | 3 | 95 | 21.00% |
| MS240705C00102000 | 2024-06-21 3:18PM EDT | 102.00 | 0.21 | 0.15 | 0.20 | 0.00 | - | 3 | 63 | 23.05% |
| MS240705C00103000 | 2024-06-21 3:14PM EDT | 103.00 | 0.12 | 0.09 | 0.13 | 0.00 | - | 20 | 27 | 23.44% |
| MS240705C00104000 | 2024-06-21 3:45PM EDT | 104.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 2 | 62 | 23.63% |
| MS240705C00105000 | 2024-06-17 2:20PM EDT | 105.00 | 0.10 | 0.03 | 0.06 | 0.00 | - | 20 | 33 | 24.81% |
| MS240705C00106000 | 2024-06-17 2:20PM EDT | 106.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 10 | 32 | 26.17% |
| MS240705C00107000 | 2024-06-14 3:38PM EDT | 107.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 30 | 27.54% |
| MS240705C00108000 | 2024-06-21 10:53AM EDT | 108.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 5 | 28.32% |
| MS240705C00110000 | 2024-06-18 2:06PM EDT | 110.00 | 0.02 | 0.01 | 1.27 | 0.00 | - | 5 | 55 | 59.67% |
| MS240705C00111000 | 2024-05-31 10:17AM EDT | 111.00 | 0.06 | 0.01 | 1.27 | 0.00 | - | 200 | 0 | 62.55% |
| MS240705C00113000 | 2024-06-05 9:46AM EDT | 113.00 | 0.04 | 0.01 | 1.27 | 0.00 | - | - | 1 | 68.12% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240705P00075000 | 2024-06-10 2:48PM EDT | 75.00 | 0.03 | 0.00 | 2.49 | 0.00 | - | 10 | 52 | 124.46% |
| MS240705P00080000 | 2024-06-13 2:41PM EDT | 80.00 | 0.06 | 0.01 | 0.00 | 0.00 | - | 60 | 148 | 25.00% |
| MS240705P00084000 | 2024-06-20 10:44AM EDT | 84.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | - | 1 | 37.11% |
| MS240705P00085000 | 2024-06-21 9:31AM EDT | 85.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 34 | 35.55% |
| MS240705P00086000 | 2024-06-17 9:53AM EDT | 86.00 | 0.12 | 0.04 | 0.06 | 0.00 | - | 1 | 6 | 33.79% |
| MS240705P00087000 | 2024-06-18 10:30AM EDT | 87.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1 | 3 | 31.84% |
| MS240705P00088000 | 2024-06-18 9:52AM EDT | 88.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 2 | 12 | 30.47% |
| MS240705P00089000 | 2024-06-18 10:43AM EDT | 89.00 | 0.13 | 0.07 | 0.10 | 0.00 | - | 1 | 16 | 28.03% |
| MS240705P00090000 | 2024-06-20 2:49PM EDT | 90.00 | 0.13 | 0.12 | 0.15 | 0.00 | - | 18 | 131 | 27.34% |
| MS240705P00091000 | 2024-06-21 11:16AM EDT | 91.00 | 0.17 | 0.16 | 0.20 | 0.00 | - | 3 | 33 | 25.88% |
| MS240705P00092000 | 2024-06-21 3:59PM EDT | 92.00 | 0.29 | 0.25 | 0.28 | 0.00 | - | 12 | 49 | 24.71% |
| MS240705P00093000 | 2024-06-21 3:59PM EDT | 93.00 | 0.45 | 0.38 | 0.43 | 0.00 | - | 4 | 126 | 24.37% |
| MS240705P00094000 | 2024-06-21 3:57PM EDT | 94.00 | 0.62 | 0.58 | 0.63 | 0.00 | - | 29 | 248 | 23.83% |
| MS240705P00095000 | 2024-06-21 3:59PM EDT | 95.00 | 0.93 | 0.87 | 0.92 | 0.00 | - | 181 | 734 | 23.63% |
| MS240705P00096000 | 2024-06-21 3:59PM EDT | 96.00 | 1.38 | 1.26 | 1.33 | 0.00 | - | 257 | 311 | 23.90% |
| MS240705P00097000 | 2024-06-21 3:59PM EDT | 97.00 | 1.81 | 1.75 | 1.83 | 0.00 | - | 274 | 352 | 24.07% |
| MS240705P00098000 | 2024-06-24 9:31AM EDT | 98.00 | 2.10 | 2.34 | 2.44 | -0.06 | -2.78% | 2 | 257 | 24.51% |
| MS240705P00099000 | 2024-06-21 2:45PM EDT | 99.00 | 2.56 | 2.39 | 3.30 | 0.00 | - | 159 | 286 | 27.59% |
| MS240705P00100000 | 2024-06-20 2:04PM EDT | 100.00 | 2.95 | 3.50 | 4.40 | 0.00 | - | 15 | 36 | 33.94% |
| MS240705P00101000 | 2024-06-12 10:19AM EDT | 101.00 | 4.23 | 3.00 | 5.85 | 0.00 | - | - | 20 | 45.80% |
| MS240705P00102000 | 2024-06-13 10:03AM EDT | 102.00 | 7.20 | 5.20 | 7.30 | 0.00 | - | 1 | 3 | 57.57% |
© 2024 Yahoo. All rights reserved.