Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:92.50
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621C00092500 | 2024-05-28 2:25PM EDT | 2024-06-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 7,716 | 0.00% |
| MS240719C00092500 | 2024-05-23 3:22PM EDT | 2024-07-19 | 7.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MS240816C00092500 | 2024-05-28 2:05PM EDT | 2024-08-16 | 8.63 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
| MS240920C00092500 | 2024-05-28 11:41AM EDT | 2024-09-20 | 9.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS241018C00092500 | 2024-05-28 9:55AM EDT | 2024-10-18 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 764 | 0.00% |
| MS241115C00092500 | 2024-05-24 11:00AM EDT | 2024-11-15 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS241220C00092500 | 2024-05-28 9:43AM EDT | 2024-12-20 | 11.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250117C00092500 | 2024-05-20 11:35AM EDT | 2025-01-17 | 13.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS250321C00092500 | 2024-04-23 10:49AM EDT | 2025-03-21 | 9.65 | 0.00 | 0.00 | 0.00 | - | 6 | 210 | 0.00% |
| MS250620C00092500 | 2024-05-01 11:13AM EDT | 2025-06-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250919C00092500 | 2024-05-15 10:21AM EDT | 2025-09-19 | 17.23 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| MS251219C00092500 | 2024-05-24 2:21PM EDT | 2025-12-19 | 17.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS260116C00092500 | 2024-05-22 12:18PM EDT | 2026-01-16 | 19.10 | 0.00 | 0.00 | 0.00 | - | 4 | 287 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621P00092500 | 2024-05-28 3:43PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 6,605 | 6.25% |
| MS240719P00092500 | 2024-05-28 2:59PM EDT | 2024-07-19 | 1.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| MS240816P00092500 | 2024-05-28 12:19PM EDT | 2024-08-16 | 1.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MS240920P00092500 | 2024-05-23 2:29PM EDT | 2024-09-20 | 2.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MS241018P00092500 | 2024-05-28 12:05PM EDT | 2024-10-18 | 2.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MS241115P00092500 | 2024-05-22 3:57PM EDT | 2024-11-15 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MS241220P00092500 | 2024-05-23 1:38PM EDT | 2024-12-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 45 | 152 | 1.56% |
| MS250117P00092500 | 2024-05-23 2:10PM EDT | 2025-01-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| MS250321P00092500 | 2024-05-22 2:29PM EDT | 2025-03-21 | 4.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MS250620P00092500 | 2024-05-15 1:30PM EDT | 2025-06-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| MS250919P00092500 | 2024-05-15 11:23AM EDT | 2025-09-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MS251219P00092500 | 2024-05-07 9:31AM EDT | 2025-12-19 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 1.56% |
| MS260116P00092500 | 2024-05-21 10:10AM EDT | 2026-01-16 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.