Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510C00075000 | 2024-05-03 12:43PM EDT | 75.00 | 18.90 | 21.40 | 23.30 | 0.00 | - | 1 | 1 | 338.67% |
| MS240510C00080000 | 2024-05-03 12:05PM EDT | 80.00 | 13.90 | 16.20 | 18.25 | 0.00 | - | 1 | 0 | 264.06% |
| MS240510C00081000 | 2024-05-09 3:44PM EDT | 81.00 | 17.00 | 15.50 | 17.10 | 0.00 | - | 10 | 10 | 225.39% |
| MS240510C00083000 | 2024-04-16 9:40AM EDT | 83.00 | 5.98 | 13.05 | 15.50 | 0.00 | - | 1 | 0 | 256.64% |
| MS240510C00084000 | 2024-04-12 9:58AM EDT | 84.00 | 3.65 | 12.25 | 14.25 | 0.00 | - | 10 | 0 | 212.70% |
| MS240510C00085000 | 2024-05-06 3:57PM EDT | 85.00 | 9.90 | 11.35 | 13.15 | 0.00 | - | 20 | 20 | 185.94% |
| MS240510C00086000 | 2024-05-06 3:59PM EDT | 86.00 | 8.90 | 10.95 | 12.20 | 0.00 | - | 1 | 1 | 180.86% |
| MS240510C00087000 | 2024-05-06 11:28AM EDT | 87.00 | 7.25 | 10.45 | 12.65 | 0.00 | - | 2 | 2 | 205.86% |
| MS240510C00088000 | 2024-05-07 3:27PM EDT | 88.00 | 7.45 | 8.00 | 11.30 | 0.00 | - | 2 | 2 | 250.98% |
| MS240510C00089000 | 2024-05-06 10:40AM EDT | 89.00 | 5.50 | 7.45 | 9.20 | 0.00 | - | 1 | 104 | 143.36% |
| MS240510C00090000 | 2024-05-10 10:44AM EDT | 90.00 | 8.35 | 6.75 | 8.15 | +0.25 | +3.09% | 1 | 127 | 125.20% |
| MS240510C00091000 | 2024-05-10 10:46AM EDT | 91.00 | 7.24 | 6.60 | 7.10 | +0.55 | +8.22% | 2 | 279 | 107.03% |
| MS240510C00092000 | 2024-05-10 11:19AM EDT | 92.00 | 5.96 | 5.90 | 6.10 | -0.32 | -5.10% | 4 | 530 | 82.81% |
| MS240510C00093000 | 2024-05-10 11:14AM EDT | 93.00 | 4.75 | 3.50 | 5.10 | -0.21 | -4.23% | 1 | 1,111 | 82.62% |
| MS240510C00094000 | 2024-05-10 11:12AM EDT | 94.00 | 3.97 | 3.65 | 4.30 | -0.30 | -7.03% | 61 | 1,109 | 57.03% |
| MS240510C00095000 | 2024-05-10 11:25AM EDT | 95.00 | 3.01 | 2.83 | 3.50 | +0.21 | +7.50% | 30 | 1,120 | 62.11% |
| MS240510C00096000 | 2024-05-10 11:03AM EDT | 96.00 | 1.99 | 1.92 | 2.19 | +0.01 | +0.51% | 48 | 1,085 | 49.41% |
| MS240510C00097000 | 2024-05-10 11:28AM EDT | 97.00 | 1.03 | 1.00 | 1.06 | -0.17 | -14.17% | 176 | 1,845 | 25.78% |
| MS240510C00098000 | 2024-05-10 11:27AM EDT | 98.00 | 0.19 | 0.20 | 0.24 | -0.31 | -62.00% | 742 | 1,125 | 14.94% |
| MS240510C00099000 | 2024-05-10 11:14AM EDT | 99.00 | 0.01 | 0.01 | 0.02 | -0.13 | -92.86% | 402 | 486 | 14.45% |
| MS240510C00100000 | 2024-05-10 10:49AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 223 | 519 | 21.09% |
| MS240510C00101000 | 2024-05-10 9:37AM EDT | 101.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 4 | 131 | 28.91% |
| MS240510C00102000 | 2024-05-10 9:36AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 5 | 35.94% |
| MS240510C00103000 | 2024-04-24 3:18PM EDT | 103.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 9 | 31 | 43.75% |
| MS240510C00105000 | 2024-04-08 3:58PM EDT | 105.00 | 0.23 | 0.00 | 0.01 | 0.00 | - | - | 6 | 53.13% |
| MS240510C00107000 | 2024-05-07 9:50AM EDT | 107.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 100 | 65.63% |
| MS240510C00108000 | 2024-05-07 9:40AM EDT | 108.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | - | 100 | 71.88% |
| MS240510C00110000 | 2024-05-09 9:39AM EDT | 110.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 84.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00055000 | 2024-05-09 9:42AM EDT | 55.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 85 | 85 | 362.50% |
| MS240510P00065000 | 2024-04-25 9:51AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 262.50% |
| MS240510P00070000 | 2024-04-24 3:50PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 5 | 218.75% |
| MS240510P00075000 | 2024-05-07 2:29PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 22 | 175.00% |
| MS240510P00078000 | 2024-05-09 10:00AM EDT | 78.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 85 | 475 | 156.25% |
| MS240510P00079000 | 2024-05-02 10:14AM EDT | 79.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 345 | 370 | 143.75% |
| MS240510P00080000 | 2024-05-06 10:09AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 554 | 137.50% |
| MS240510P00081000 | 2024-05-09 9:39AM EDT | 81.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 100 | 133 | 131.25% |
| MS240510P00082000 | 2024-04-30 1:34PM EDT | 82.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 13 | 68 | 121.88% |
| MS240510P00083000 | 2024-05-06 10:44AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 61 | 112.50% |
| MS240510P00084000 | 2024-05-06 3:25PM EDT | 84.00 | 0.36 | 0.00 | 0.01 | 0.00 | - | 3 | 136 | 106.25% |
| MS240510P00085000 | 2024-05-10 9:31AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 345 | 98.44% |
| MS240510P00086000 | 2024-05-08 1:45PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,070 | 93.75% |
| MS240510P00087000 | 2024-05-08 9:44AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 976 | 84.38% |
| MS240510P00088000 | 2024-05-09 10:23AM EDT | 88.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 11 | 149 | 178.13% |
| MS240510P00089000 | 2024-05-08 2:03PM EDT | 89.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 198 | 68.75% |
| MS240510P00090000 | 2024-05-08 1:40PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 595 | 62.50% |
| MS240510P00091000 | 2024-05-09 12:30PM EDT | 91.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 1 | 546 | 128.32% |
| MS240510P00092000 | 2024-05-10 10:29AM EDT | 92.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 539 | 51.56% |
| MS240510P00093000 | 2024-05-10 10:15AM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 545 | 43.75% |
| MS240510P00094000 | 2024-05-10 9:54AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 853 | 35.94% |
| MS240510P00095000 | 2024-05-10 11:16AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 577 | 27.34% |
| MS240510P00096000 | 2024-05-10 10:46AM EDT | 96.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 46 | 311 | 18.75% |
| MS240510P00097000 | 2024-05-10 10:42AM EDT | 97.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 338 | 266 | 11.72% |
| MS240510P00098000 | 2024-05-10 11:25AM EDT | 98.00 | 0.21 | 0.19 | 0.22 | -0.17 | -44.74% | 490 | 108 | 6.64% |
| MS240510P00099000 | 2024-05-10 10:48AM EDT | 99.00 | 0.85 | 0.97 | 1.03 | -6.20 | -87.94% | 47 | 1 | 0.00% |
| MS240510P00100000 | 2024-05-10 9:36AM EDT | 100.00 | 1.45 | 0.68 | 2.31 | -4.78 | -76.73% | 2 | 0 | 40.43% |
© 2024 Yahoo. All rights reserved.