Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240719C00050000 | 2024-04-26 3:46PM EDT | 50.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS240719C00060000 | 2024-04-26 3:46PM EDT | 60.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MS240719C00065000 | 2024-04-26 3:47PM EDT | 65.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240719C00070000 | 2024-04-29 11:08AM EDT | 70.00 | 23.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240719C00072500 | 2024-04-19 11:06AM EDT | 72.50 | 19.18 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MS240719C00075000 | 2024-04-23 3:24PM EDT | 75.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MS240719C00077500 | 2024-05-01 12:28PM EDT | 77.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MS240719C00080000 | 2024-05-01 3:16PM EDT | 80.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240719C00082500 | 2024-04-29 11:31AM EDT | 82.50 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240719C00085000 | 2024-05-01 10:13AM EDT | 85.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240719C00087500 | 2024-05-01 3:05PM EDT | 87.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MS240719C00090000 | 2024-05-01 3:40PM EDT | 90.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MS240719C00092500 | 2024-05-01 3:42PM EDT | 92.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.78% |
| MS240719C00095000 | 2024-05-01 3:58PM EDT | 95.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 1.56% |
| MS240719C00097500 | 2024-05-01 3:06PM EDT | 97.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MS240719C00100000 | 2024-05-01 3:15PM EDT | 100.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| MS240719C00105000 | 2024-05-01 11:05AM EDT | 105.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MS240719C00110000 | 2024-05-01 11:45AM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS240719C00115000 | 2024-04-26 3:56PM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MS240719C00120000 | 2024-05-01 9:31AM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS240719C00125000 | 2024-04-01 1:00PM EDT | 125.00 | 0.14 | 0.03 | 0.05 | 0.00 | - | - | 2 | 28.91% |
| MS240719C00135000 | 2024-01-22 11:18AM EDT | 135.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | - | 2 | 41.99% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240719P00040000 | 2024-04-19 1:44PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MS240719P00045000 | 2024-04-10 12:12PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| MS240719P00050000 | 2024-04-24 9:32AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MS240719P00055000 | 2024-04-19 1:44PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MS240719P00060000 | 2024-04-12 9:57AM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MS240719P00065000 | 2024-04-25 9:31AM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MS240719P00070000 | 2024-04-26 2:47PM EDT | 70.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MS240719P00072500 | 2024-04-26 3:11PM EDT | 72.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MS240719P00075000 | 2024-05-01 3:41PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MS240719P00077500 | 2024-05-01 9:49AM EDT | 77.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS240719P00080000 | 2024-05-01 3:04PM EDT | 80.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MS240719P00082500 | 2024-05-01 3:13PM EDT | 82.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| MS240719P00085000 | 2024-05-01 2:31PM EDT | 85.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| MS240719P00087500 | 2024-05-01 2:28PM EDT | 87.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| MS240719P00090000 | 2024-05-01 2:49PM EDT | 90.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| MS240719P00092500 | 2024-05-01 2:52PM EDT | 92.50 | 3.54 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| MS240719P00095000 | 2024-05-01 3:46PM EDT | 95.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| MS240719P00097500 | 2024-05-01 3:51PM EDT | 97.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| MS240719P00100000 | 2024-05-01 3:59PM EDT | 100.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MS240719P00105000 | 2024-04-30 12:16PM EDT | 105.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.