Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:77.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00077500 | 2024-04-17 12:07PM EDT | 2024-05-17 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240621C00077500 | 2024-04-19 10:44AM EDT | 2024-06-21 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240719C00077500 | 2024-04-22 9:52AM EDT | 2024-07-19 | 14.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MS240920C00077500 | 2024-04-18 1:52PM EDT | 2024-09-20 | 14.46 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MS241018C00077500 | 2024-04-23 1:02PM EDT | 2024-10-18 | 17.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS241115C00077500 | 2024-04-18 10:45AM EDT | 2024-11-15 | 16.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS241220C00077500 | 2024-04-22 2:51PM EDT | 2024-12-20 | 17.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS250117C00077500 | 2024-04-18 10:14AM EDT | 2025-01-17 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250620C00077500 | 2024-04-18 12:29PM EDT | 2025-06-20 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 30.16% |
| MS260116C00077500 | 2024-04-09 1:30PM EDT | 2026-01-16 | 23.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00077500 | 2024-04-23 3:09PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| MS240621P00077500 | 2024-04-23 3:05PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS240719P00077500 | 2024-04-23 2:09PM EDT | 2024-07-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MS240920P00077500 | 2024-04-23 10:10AM EDT | 2024-09-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS241018P00077500 | 2024-04-22 10:57AM EDT | 2024-10-18 | 1.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MS241115P00077500 | 2024-03-22 1:23PM EDT | 2024-11-15 | 2.34 | 2.33 | 2.60 | 0.00 | - | 3 | 224 | 32.62% |
| MS241220P00077500 | 2024-04-23 1:02PM EDT | 2024-12-20 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS250117P00077500 | 2024-04-23 3:22PM EDT | 2025-01-17 | 2.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MS250620P00077500 | 2024-04-16 12:27PM EDT | 2025-06-20 | 5.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MS250919P00077500 | 2024-03-21 2:11PM EDT | 2025-09-19 | 4.85 | 3.95 | 6.00 | 0.00 | - | 4 | 51 | 31.07% |
| MS251219P00077500 | 2024-04-23 1:28PM EDT | 2025-12-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MS260116P00077500 | 2024-04-11 2:32PM EDT | 2026-01-16 | 7.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.