Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241018C00065000 | 2024-04-11 3:16PM EDT | 65.00 | 22.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MS241018C00070000 | 2024-04-23 1:49PM EDT | 70.00 | 24.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MS241018C00075000 | 2024-01-30 2:13PM EDT | 75.00 | 16.00 | 14.15 | 14.30 | 0.00 | - | 6 | 16 | 0.00% |
| MS241018C00077500 | 2024-04-23 1:02PM EDT | 77.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| MS241018C00080000 | 2024-05-01 3:01PM EDT | 80.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| MS241018C00082500 | 2024-04-26 1:55PM EDT | 82.50 | 13.14 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 0.00% |
| MS241018C00085000 | 2024-05-01 9:53AM EDT | 85.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 3 | 300 | 0.00% |
| MS241018C00087500 | 2024-04-29 11:32AM EDT | 87.50 | 9.87 | 0.00 | 0.00 | 0.00 | - | 1 | 564 | 0.00% |
| MS241018C00090000 | 2024-05-01 3:51PM EDT | 90.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 15 | 537 | 0.00% |
| MS241018C00092500 | 2024-04-30 1:47PM EDT | 92.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 50 | 699 | 0.39% |
| MS241018C00095000 | 2024-05-01 2:48PM EDT | 95.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 15 | 3,567 | 1.56% |
| MS241018C00097500 | 2024-04-30 9:52AM EDT | 97.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 688 | 3.13% |
| MS241018C00100000 | 2024-04-30 12:02PM EDT | 100.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 26 | 1,024 | 3.13% |
| MS241018C00105000 | 2024-05-01 12:34PM EDT | 105.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 94 | 453 | 6.25% |
| MS241018C00110000 | 2024-04-29 2:32PM EDT | 110.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 127 | 179 | 6.25% |
| MS241018C00115000 | 2024-04-30 3:35PM EDT | 115.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 174 | 6.25% |
| MS241018C00120000 | 2024-04-26 2:24PM EDT | 120.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 6.25% |
| MS241018C00125000 | 2024-04-12 2:37PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241018P00045000 | 2024-04-15 9:33AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| MS241018P00050000 | 2024-03-06 2:40PM EDT | 50.00 | 0.31 | 0.15 | 0.19 | 0.00 | - | 1 | 1 | 45.02% |
| MS241018P00055000 | 2024-04-30 10:44AM EDT | 55.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| MS241018P00060000 | 2024-04-17 3:04PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 6,344 | 12.50% |
| MS241018P00065000 | 2024-04-25 9:48AM EDT | 65.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 12.50% |
| MS241018P00070000 | 2024-04-30 12:42PM EDT | 70.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 46 | 252 | 6.25% |
| MS241018P00075000 | 2024-04-30 12:01PM EDT | 75.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 6.25% |
| MS241018P00077500 | 2024-05-01 2:54PM EDT | 77.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 22 | 1,990 | 6.25% |
| MS241018P00080000 | 2024-05-01 2:49PM EDT | 80.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 5 | 1,159 | 6.25% |
| MS241018P00082500 | 2024-05-01 11:27AM EDT | 82.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 33 | 325 | 3.13% |
| MS241018P00085000 | 2024-05-01 2:49PM EDT | 85.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 207 | 1,191 | 3.13% |
| MS241018P00087500 | 2024-05-01 2:49PM EDT | 87.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 13 | 1,352 | 1.56% |
| MS241018P00090000 | 2024-05-01 12:12PM EDT | 90.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 111 | 1,548 | 0.78% |
| MS241018P00092500 | 2024-04-30 3:50PM EDT | 92.50 | 6.31 | 0.00 | 0.00 | 0.00 | - | 2,503 | 2,573 | 0.00% |
| MS241018P00095000 | 2024-04-29 2:10PM EDT | 95.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 51 | 921 | 0.00% |
| MS241018P00097500 | 2024-04-30 10:28AM EDT | 97.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 7 | 131 | 0.00% |
| MS241018P00100000 | 2024-05-01 3:50PM EDT | 100.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 0.00% |
| MS241018P00105000 | 2024-04-16 9:38AM EDT | 105.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.