Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510C00075000 | 2024-05-03 12:43PM EDT | 2024-05-10 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240517C00075000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 18.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS240621C00075000 | 2024-04-25 3:35PM EDT | 2024-06-21 | 17.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MS240719C00075000 | 2024-04-23 3:24PM EDT | 2024-07-19 | 19.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MS240816C00075000 | 2024-05-03 9:50AM EDT | 2024-08-16 | 20.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240920C00075000 | 2024-04-30 9:31AM EDT | 2024-09-20 | 18.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS241018C00075000 | 2024-01-30 2:13PM EDT | 2024-10-18 | 16.00 | 14.15 | 14.30 | 0.00 | - | 6 | 16 | 0.00% |
| MS241115C00075000 | 2024-03-13 11:57AM EDT | 2024-11-15 | 17.67 | 14.15 | 14.70 | 0.00 | - | 1 | 2 | 0.00% |
| MS241220C00075000 | 2024-01-19 2:06PM EDT | 2024-12-20 | 13.75 | 14.65 | 16.80 | 0.00 | - | 4 | 4 | 0.00% |
| MS250117C00075000 | 2024-05-03 2:11PM EDT | 2025-01-17 | 21.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MS250321C00075000 | 2024-04-17 2:18PM EDT | 2025-03-21 | 18.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS250620C00075000 | 2024-04-26 2:39PM EDT | 2025-06-20 | 22.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250919C00075000 | 2024-01-18 12:26PM EDT | 2025-09-19 | 15.59 | 17.85 | 18.75 | 0.00 | - | 5 | 9 | 9.84% |
| MS251219C00075000 | 2024-04-15 3:36PM EDT | 2025-12-19 | 19.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS260116C00075000 | 2024-04-17 10:25AM EDT | 2026-01-16 | 22.30 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00075000 | 2024-04-17 9:39AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MS240517P00075000 | 2024-05-03 12:03PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MS240524P00075000 | 2024-04-30 9:43AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MS240531P00075000 | 2024-04-26 9:39AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MS240621P00075000 | 2024-04-30 2:47PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MS240719P00075000 | 2024-05-02 1:15PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MS240816P00075000 | 2024-05-02 2:40PM EDT | 2024-08-16 | 0.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MS240920P00075000 | 2024-05-01 9:51AM EDT | 2024-09-20 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS241018P00075000 | 2024-04-30 12:01PM EDT | 2024-10-18 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS241115P00075000 | 2024-04-22 10:30AM EDT | 2024-11-15 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS241220P00075000 | 2024-05-03 3:53PM EDT | 2024-12-20 | 1.49 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| MS250117P00075000 | 2024-04-30 9:32AM EDT | 2025-01-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS250321P00075000 | 2024-04-16 11:20AM EDT | 2025-03-21 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS250620P00075000 | 2024-04-29 3:02PM EDT | 2025-06-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| MS250919P00075000 | 2024-05-02 11:18AM EDT | 2025-09-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 3.13% |
| MS251219P00075000 | 2024-02-29 11:33AM EDT | 2025-12-19 | 6.00 | 4.70 | 5.05 | 0.00 | - | 3 | 926 | 28.66% |
| MS260116P00075000 | 2024-04-30 3:57PM EDT | 2026-01-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.