Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00050000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 42.85 | 46.25 | 50.50 | 0.00 | - | 2 | 0 | 218.75% |
| MS240621C00050000 | 2024-04-26 3:45PM EDT | 2024-06-21 | 42.85 | 47.50 | 49.80 | 0.00 | - | 2 | 0 | 110.64% |
| MS240719C00050000 | 2024-04-26 3:46PM EDT | 2024-07-19 | 42.90 | 47.75 | 50.05 | 0.00 | - | 5 | 5 | 94.68% |
| MS240920C00050000 | 2024-04-26 3:48PM EDT | 2024-09-20 | 42.85 | 47.85 | 51.00 | 0.00 | - | 2 | 1 | 78.78% |
| MS250117C00050000 | 2024-05-09 3:07PM EDT | 2025-01-17 | 48.61 | 47.75 | 50.40 | 0.00 | - | 1 | 180 | 52.59% |
| MS250620C00050000 | 2024-04-12 9:42AM EDT | 2025-06-20 | 36.40 | 46.50 | 51.50 | 0.00 | - | 2 | 5 | 60.49% |
| MS250919C00050000 | 2023-11-14 3:42PM EDT | 2025-09-19 | 30.38 | 41.00 | 43.20 | 0.00 | - | 5 | 5 | 0.00% |
| MS251219C00050000 | 2024-04-26 2:12PM EDT | 2025-12-19 | 43.33 | 47.15 | 51.45 | 0.00 | - | 1 | 34 | 49.99% |
| MS260116C00050000 | 2024-05-09 3:35PM EDT | 2026-01-16 | 48.95 | 47.05 | 51.50 | 0.00 | - | 3 | 102 | 49.10% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00050000 | 2024-03-20 12:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 71 | 168.75% |
| MS240621P00050000 | 2024-05-07 9:31AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.09 | 0.00 | - | 18 | 845 | 81.25% |
| MS240719P00050000 | 2024-05-03 12:55PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 99 | 63.67% |
| MS240920P00050000 | 2024-04-19 1:02PM EDT | 2024-09-20 | 0.11 | 0.02 | 0.13 | 0.00 | - | 250 | 445 | 52.54% |
| MS241018P00050000 | 2024-03-06 2:40PM EDT | 2024-10-18 | 0.31 | 0.15 | 0.19 | 0.00 | - | 1 | 1 | 50.49% |
| MS241115P00050000 | 2024-04-30 10:44AM EDT | 2024-11-15 | 0.17 | 0.00 | 0.19 | 0.00 | - | 1 | 18 | 46.63% |
| MS241220P00050000 | 2024-05-10 10:22AM EDT | 2024-12-20 | 0.09 | 0.03 | 0.24 | -0.08 | -47.06% | 1 | 82 | 44.43% |
| MS250117P00050000 | 2024-05-09 11:55AM EDT | 2025-01-17 | 0.17 | 0.12 | 0.16 | 0.00 | - | 1 | 2,244 | 39.36% |
| MS250620P00050000 | 2024-05-03 2:36PM EDT | 2025-06-20 | 0.62 | 0.05 | 1.25 | 0.00 | - | 6 | 73 | 46.09% |
| MS250919P00050000 | 2024-04-05 2:55PM EDT | 2025-09-19 | 1.13 | 0.00 | 5.00 | 0.00 | - | 1 | 92 | 50.45% |
| MS251219P00050000 | 2024-05-09 2:46PM EDT | 2025-12-19 | 0.48 | 0.00 | 1.15 | 0.00 | - | 5 | 175 | 37.53% |
| MS260116P00050000 | 2024-05-09 2:46PM EDT | 2026-01-16 | 0.53 | 0.43 | 1.20 | 0.00 | - | 7 | 67 | 37.05% |
© 2024 Yahoo. All rights reserved.