Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510C00095000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.41 | 0.42 | 0.45 | +0.03 | +7.89% | 396 | 607 | 20.41% |
| MS240517C00095000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.91 | 0.89 | 0.94 | +0.18 | +24.66% | 1,309 | 13,710 | 21.46% |
| MS240524C00095000 | 2024-05-03 3:35PM EDT | 2024-05-24 | 1.20 | 1.23 | 1.49 | +0.12 | +11.11% | 20 | 195 | 23.85% |
| MS240531C00095000 | 2024-05-03 1:46PM EDT | 2024-05-31 | 1.63 | 1.49 | 1.75 | +0.33 | +25.38% | 1,157 | 248 | 23.15% |
| MS240607C00095000 | 2024-05-03 2:56PM EDT | 2024-06-07 | 1.88 | 1.80 | 2.01 | +0.25 | +15.34% | 1 | 16 | 22.94% |
| MS240621C00095000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 2.32 | 2.37 | 2.42 | +0.21 | +9.95% | 516 | 16,024 | 22.36% |
| MS240719C00095000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 3.75 | 3.70 | 3.75 | +0.36 | +10.62% | 76 | 8,501 | 25.61% |
| MS240816C00095000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 4.35 | 4.25 | 4.35 | +0.40 | +10.13% | 39 | 532 | 24.91% |
| MS240920C00095000 | 2024-05-03 2:09PM EDT | 2024-09-20 | 5.30 | 5.10 | 5.20 | +0.70 | +15.22% | 36 | 3,117 | 25.23% |
| MS241018C00095000 | 2024-05-03 10:50AM EDT | 2024-10-18 | 6.10 | 6.05 | 6.15 | +0.55 | +9.91% | 9 | 3,557 | 26.78% |
| MS241115C00095000 | 2024-05-03 3:59PM EDT | 2024-11-15 | 6.65 | 6.55 | 6.75 | +0.55 | +9.02% | 3 | 1,258 | 26.98% |
| MS241220C00095000 | 2024-05-03 3:54PM EDT | 2024-12-20 | 7.25 | 7.20 | 7.40 | +0.45 | +6.62% | 1 | 518 | 27.03% |
| MS250117C00095000 | 2024-05-03 12:07PM EDT | 2025-01-17 | 8.20 | 7.05 | 8.20 | +1.14 | +16.15% | 1 | 6,208 | 28.07% |
| MS250321C00095000 | 2024-05-03 3:33PM EDT | 2025-03-21 | 9.00 | 8.90 | 10.20 | +1.23 | +15.83% | 1 | 140 | 30.89% |
| MS250620C00095000 | 2024-04-29 9:48AM EDT | 2025-06-20 | 9.70 | 10.25 | 10.95 | 0.00 | - | 1 | 512 | 29.16% |
| MS250919C00095000 | 2024-04-18 11:06AM EDT | 2025-09-19 | 10.05 | 11.25 | 12.75 | 0.00 | - | 1 | 32 | 30.53% |
| MS251219C00095000 | 2024-04-24 9:32AM EDT | 2025-12-19 | 12.10 | 12.25 | 12.80 | 0.00 | - | 1 | 883 | 28.20% |
| MS260116C00095000 | 2024-05-02 2:56PM EDT | 2026-01-16 | 12.53 | 12.60 | 13.25 | 0.00 | - | 1 | 2,344 | 28.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00095000 | 2024-05-03 3:15PM EDT | 2024-05-10 | 1.77 | 1.24 | 2.03 | -2.73 | -60.67% | 120 | 17 | 25.54% |
| MS240517P00095000 | 2024-05-03 2:23PM EDT | 2024-05-17 | 2.01 | 2.09 | 2.16 | -1.49 | -42.57% | 73 | 411 | 19.36% |
| MS240524P00095000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 2.47 | 2.33 | 2.60 | -0.78 | -24.00% | 68 | 13 | 20.90% |
| MS240531P00095000 | 2024-05-01 3:05PM EDT | 2024-05-31 | 3.55 | 2.37 | 2.78 | 0.00 | - | 2 | 7 | 19.83% |
| MS240607P00095000 | 2024-05-01 3:15PM EDT | 2024-06-07 | 3.70 | 2.62 | 3.40 | 0.00 | - | 4 | 4 | 23.22% |
| MS240621P00095000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 3.16 | 3.10 | 3.20 | -0.64 | -16.84% | 306 | 1,156 | 18.04% |
| MS240719P00095000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 4.10 | 4.00 | 4.10 | -0.55 | -11.83% | 152 | 1,811 | 19.68% |
| MS240816P00095000 | 2024-05-03 2:54PM EDT | 2024-08-16 | 4.90 | 4.90 | 5.00 | -0.65 | -11.71% | 24 | 194 | 21.36% |
| MS240920P00095000 | 2024-05-03 11:44AM EDT | 2024-09-20 | 5.50 | 5.45 | 5.55 | -0.75 | -12.00% | 270 | 555 | 20.86% |
| MS241018P00095000 | 2024-05-03 12:00PM EDT | 2024-10-18 | 6.05 | 6.05 | 6.15 | -0.60 | -9.02% | 221 | 992 | 21.41% |
| MS241115P00095000 | 2024-05-02 12:30PM EDT | 2024-11-15 | 7.60 | 6.75 | 6.90 | 0.00 | - | 15 | 897 | 22.57% |
| MS241220P00095000 | 2024-05-02 12:04PM EDT | 2024-12-20 | 8.20 | 7.20 | 7.40 | 0.00 | - | 4 | 65 | 22.47% |
| MS250117P00095000 | 2024-05-02 10:32AM EDT | 2025-01-17 | 8.65 | 7.65 | 7.85 | 0.00 | - | 16 | 4,179 | 22.64% |
| MS250321P00095000 | 2024-04-25 10:20AM EDT | 2025-03-21 | 9.90 | 8.30 | 9.75 | 0.00 | - | 72 | 71 | 25.73% |
| MS250620P00095000 | 2024-05-03 2:31PM EDT | 2025-06-20 | 9.65 | 8.10 | 9.85 | -0.70 | -6.76% | 7 | 482 | 22.97% |
| MS250919P00095000 | 2024-02-20 12:17PM EDT | 2025-09-19 | 14.90 | 10.85 | 11.40 | 0.00 | - | 1 | 77 | 24.34% |
| MS251219P00095000 | 2024-03-25 2:01PM EDT | 2025-12-19 | 13.05 | 11.65 | 12.00 | 0.00 | - | 125 | 149 | 23.66% |
| MS260116P00095000 | 2024-04-09 2:21PM EDT | 2026-01-16 | 12.40 | 11.35 | 12.10 | 0.00 | - | 11 | 36 | 23.33% |
© 2024 Yahoo. All rights reserved.