Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510C00105000 | 2024-04-08 3:58PM EDT | 2024-05-10 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| MS240517C00105000 | 2024-05-03 3:02PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 2,232 | 12.50% |
| MS240524C00105000 | 2024-05-01 10:30AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 12.50% |
| MS240607C00105000 | 2024-05-01 2:14PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| MS240614C00105000 | 2024-05-03 10:49AM EDT | 2024-06-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| MS240621C00105000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 123 | 9,802 | 6.25% |
| MS240719C00105000 | 2024-05-03 3:14PM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 76 | 998 | 6.25% |
| MS240816C00105000 | 2024-05-03 3:34PM EDT | 2024-08-16 | 1.12 | 0.00 | 0.00 | 0.00 | - | 67 | 262 | 6.25% |
| MS240920C00105000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,514 | 3.13% |
| MS241018C00105000 | 2024-05-03 3:12PM EDT | 2024-10-18 | 2.36 | 0.00 | 0.00 | 0.00 | - | 53 | 446 | 3.13% |
| MS241115C00105000 | 2024-05-03 3:59PM EDT | 2024-11-15 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 396 | 3.13% |
| MS241220C00105000 | 2024-05-03 10:17AM EDT | 2024-12-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,009 | 3.13% |
| MS250117C00105000 | 2024-05-03 10:28AM EDT | 2025-01-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 4,759 | 3.13% |
| MS250321C00105000 | 2024-04-30 9:37AM EDT | 2025-03-21 | 4.39 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 3.13% |
| MS250620C00105000 | 2024-04-24 2:27PM EDT | 2025-06-20 | 6.25 | 0.00 | 0.00 | 0.00 | - | 6 | 318 | 3.13% |
| MS250919C00105000 | 2024-04-11 2:48PM EDT | 2025-09-19 | 5.90 | 0.00 | 0.00 | 0.00 | - | 25 | 19 | 3.13% |
| MS251219C00105000 | 2024-05-03 1:44PM EDT | 2025-12-19 | 8.35 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 1.56% |
| MS260116C00105000 | 2024-04-12 11:11AM EDT | 2026-01-16 | 6.20 | 0.00 | 0.00 | 0.00 | - | 400 | 486 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00105000 | 2024-05-01 3:45PM EDT | 2024-05-17 | 13.50 | 0.00 | 0.00 | 0.00 | - | 20 | 6 | 0.00% |
| MS240621P00105000 | 2024-05-03 9:59AM EDT | 2024-06-21 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MS240719P00105000 | 2024-05-03 9:45AM EDT | 2024-07-19 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MS240816P00105000 | 2024-05-03 9:43AM EDT | 2024-08-16 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| MS240920P00105000 | 2024-04-11 3:52PM EDT | 2024-09-20 | 18.98 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| MS241018P00105000 | 2024-04-16 9:38AM EDT | 2024-10-18 | 17.70 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| MS241115P00105000 | 2024-03-05 11:08AM EDT | 2024-11-15 | 16.00 | 13.65 | 13.95 | 0.00 | - | 46 | 56 | 23.67% |
| MS241220P00105000 | 2024-03-27 2:00PM EDT | 2024-12-20 | 14.90 | 14.35 | 15.00 | 0.00 | - | 6 | 6 | 25.84% |
| MS250117P00105000 | 2024-04-11 2:41PM EDT | 2025-01-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| MS250620P00105000 | 2024-03-22 12:30PM EDT | 2025-06-20 | 17.25 | 17.30 | 19.50 | 0.00 | - | 10 | 24 | 31.21% |
| MS250919P00105000 | 2024-01-03 1:30PM EDT | 2025-09-19 | 18.35 | 19.55 | 21.30 | 0.00 | - | 1 | 16 | 32.40% |
| MS251219P00105000 | 2023-12-29 12:32PM EDT | 2025-12-19 | 18.40 | 20.75 | 21.40 | 0.00 | - | 1 | 1 | 30.02% |
| MS260116P00105000 | 2024-04-12 11:21AM EDT | 2026-01-16 | 23.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.