Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621C00077500 | 2024-05-21 12:19PM EDT | 2024-06-21 | 24.32 | 20.55 | 24.00 | 0.00 | - | 1 | 348 | 71.88% |
| MS240719C00077500 | 2024-05-13 9:52AM EDT | 2024-07-19 | 22.23 | 20.05 | 23.50 | 0.00 | - | 2 | 279 | 66.63% |
| MS240920C00077500 | 2024-05-23 11:24AM EDT | 2024-09-20 | 22.90 | 21.20 | 23.75 | 0.00 | - | 3 | 219 | 47.23% |
| MS241018C00077500 | 2024-04-23 1:02PM EDT | 2024-10-18 | 17.90 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| MS241115C00077500 | 2024-04-18 10:45AM EDT | 2024-11-15 | 16.15 | 23.15 | 24.85 | 0.00 | - | 2 | 48 | 45.45% |
| MS241220C00077500 | 2024-05-01 10:27AM EDT | 2024-12-20 | 16.89 | 23.05 | 24.85 | 0.00 | - | 2 | 90 | 41.44% |
| MS250117C00077500 | 2024-05-23 10:37AM EDT | 2025-01-17 | 24.45 | 23.60 | 24.30 | 0.00 | - | 1 | 1,109 | 36.15% |
| MS250620C00077500 | 2024-04-18 12:29PM EDT | 2025-06-20 | 18.70 | 26.20 | 28.95 | 0.00 | - | 2 | 39 | 44.48% |
| MS250919C00077500 | 2023-10-27 10:26AM EDT | 2025-09-19 | 8.00 | 9.00 | 12.10 | 0.00 | - | 13 | 0 | 0.00% |
| MS251219C00077500 | 2023-12-01 4:12PM EDT | 2025-12-19 | 13.40 | 21.45 | 22.85 | 0.00 | - | 29 | 88 | 17.92% |
| MS260116C00077500 | 2024-05-15 10:22AM EDT | 2026-01-16 | 28.60 | 26.50 | 27.45 | 0.00 | - | 6 | 55 | 31.84% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621P00077500 | 2024-05-24 1:11PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 7 | 3,238 | 40.63% |
| MS240719P00077500 | 2024-05-22 12:28PM EDT | 2024-07-19 | 0.10 | 0.11 | 0.13 | 0.00 | - | 1 | 2,613 | 33.69% |
| MS240920P00077500 | 2024-05-09 3:09PM EDT | 2024-09-20 | 0.51 | 0.35 | 0.39 | 0.00 | - | 1 | 2,568 | 28.37% |
| MS241018P00077500 | 2024-05-13 3:50PM EDT | 2024-10-18 | 0.69 | 0.53 | 0.59 | 0.00 | - | 28 | 1,995 | 28.08% |
| MS241115P00077500 | 2024-05-21 1:37PM EDT | 2024-11-15 | 0.63 | 0.81 | 0.86 | 0.00 | - | 9 | 230 | 28.38% |
| MS241220P00077500 | 2024-05-21 1:31PM EDT | 2024-12-20 | 0.88 | 1.02 | 1.08 | 0.00 | - | 11 | 715 | 27.64% |
| MS250117P00077500 | 2024-05-21 11:47AM EDT | 2025-01-17 | 1.14 | 1.07 | 1.33 | 0.00 | - | 10 | 2,151 | 27.65% |
| MS250620P00077500 | 2024-05-21 9:32AM EDT | 2025-06-20 | 2.50 | 2.50 | 2.84 | 0.00 | - | 2 | 951 | 28.19% |
| MS250919P00077500 | 2024-05-10 12:56PM EDT | 2025-09-19 | 3.75 | 3.20 | 3.45 | 0.00 | - | 1 | 50 | 27.51% |
| MS251219P00077500 | 2024-05-24 3:34PM EDT | 2025-12-19 | 4.10 | 3.75 | 4.25 | -0.65 | -13.68% | 1 | 1,481 | 27.67% |
| MS260116P00077500 | 2024-05-23 1:17PM EDT | 2026-01-16 | 4.10 | 3.90 | 4.35 | 0.00 | - | 49 | 1,388 | 27.30% |
© 2024 Yahoo. All rights reserved.