Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241220C00065000 | 2024-04-26 10:41AM EDT | 65.00 | 28.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS241220C00075000 | 2024-01-19 2:06PM EDT | 75.00 | 13.75 | 14.65 | 16.80 | 0.00 | - | 4 | 4 | 15.80% |
| MS241220C00077500 | 2024-05-01 10:27AM EDT | 77.50 | 16.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS241220C00080000 | 2024-04-30 9:31AM EDT | 80.00 | 15.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS241220C00082500 | 2024-04-30 1:09PM EDT | 82.50 | 13.09 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MS241220C00085000 | 2024-05-01 2:35PM EDT | 85.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MS241220C00087500 | 2024-04-24 3:54PM EDT | 87.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS241220C00090000 | 2024-04-29 12:34PM EDT | 90.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS241220C00092500 | 2024-05-01 12:43PM EDT | 92.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MS241220C00095000 | 2024-05-01 2:27PM EDT | 95.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MS241220C00097500 | 2024-04-29 2:17PM EDT | 97.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MS241220C00100000 | 2024-05-01 11:22AM EDT | 100.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MS241220C00105000 | 2024-04-30 1:09PM EDT | 105.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| MS241220C00110000 | 2024-04-26 3:33PM EDT | 110.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MS241220C00115000 | 2024-05-01 3:59PM EDT | 115.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS241220C00120000 | 2024-04-25 10:01AM EDT | 120.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MS241220C00125000 | 2024-04-19 3:57PM EDT | 125.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MS241220C00130000 | 2024-04-16 10:28AM EDT | 130.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS241220C00135000 | 2024-04-15 1:17PM EDT | 135.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241220P00045000 | 2024-04-15 12:30PM EDT | 45.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MS241220P00050000 | 2024-04-30 10:45AM EDT | 50.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS241220P00055000 | 2024-04-04 11:05AM EDT | 55.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| MS241220P00060000 | 2024-04-26 2:32PM EDT | 60.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MS241220P00065000 | 2024-04-29 10:38AM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| MS241220P00070000 | 2024-04-30 3:30PM EDT | 70.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MS241220P00075000 | 2024-04-23 10:56AM EDT | 75.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS241220P00077500 | 2024-04-23 1:02PM EDT | 77.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS241220P00080000 | 2024-05-01 10:18AM EDT | 80.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MS241220P00082500 | 2024-04-29 10:22AM EDT | 82.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MS241220P00085000 | 2024-05-01 12:03PM EDT | 85.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| MS241220P00087500 | 2024-05-01 10:20AM EDT | 87.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MS241220P00090000 | 2024-05-01 10:26AM EDT | 90.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| MS241220P00092500 | 2024-04-23 1:32PM EDT | 92.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS241220P00095000 | 2024-04-29 10:12AM EDT | 95.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MS241220P00097500 | 2024-04-29 9:42AM EDT | 97.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS241220P00100000 | 2024-04-23 3:45PM EDT | 100.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MS241220P00105000 | 2024-03-27 2:00PM EDT | 105.00 | 14.90 | 14.35 | 15.00 | 0.00 | - | 6 | 6 | 19.31% |
© 2024 Yahoo. All rights reserved.