Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426C00090000 | 2024-04-26 3:40PM EDT | 2024-04-26 | 2.99 | 1.60 | 3.40 | +0.34 | +12.83% | 30 | 1,089 | 83.98% |
| MS240503C00090000 | 2024-04-26 3:07PM EDT | 2024-05-03 | 2.86 | 1.46 | 5.00 | +0.04 | +1.42% | 1,344 | 314 | 62.99% |
| MS240510C00090000 | 2024-04-26 3:54PM EDT | 2024-05-10 | 2.98 | 2.51 | 2.97 | +0.14 | +4.93% | 24 | 208 | 12.94% |
| MS240517C00090000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 3.23 | 3.15 | 3.30 | +0.06 | +1.89% | 380 | 5,408 | 16.43% |
| MS240524C00090000 | 2024-04-26 10:55AM EDT | 2024-05-24 | 3.70 | 3.35 | 3.65 | -0.75 | -16.85% | 2 | 152 | 18.58% |
| MS240531C00090000 | 2024-04-25 1:27PM EDT | 2024-05-31 | 3.48 | 3.50 | 3.95 | 0.00 | - | 5 | 14 | 19.73% |
| MS240621C00090000 | 2024-04-26 1:00PM EDT | 2024-06-21 | 4.80 | 4.30 | 4.70 | +0.45 | +10.34% | 717 | 8,640 | 21.38% |
| MS240719C00090000 | 2024-04-26 3:44PM EDT | 2024-07-19 | 5.90 | 5.80 | 5.90 | +0.35 | +6.31% | 44 | 1,779 | 24.66% |
| MS240816C00090000 | 2024-04-25 10:27AM EDT | 2024-08-16 | 6.10 | 5.50 | 6.45 | 0.00 | - | 20 | 89 | 24.18% |
| MS240920C00090000 | 2024-04-26 2:01PM EDT | 2024-09-20 | 7.10 | 6.90 | 7.20 | -0.64 | -8.27% | 394 | 5,930 | 24.45% |
| MS241018C00090000 | 2024-04-22 2:30PM EDT | 2024-10-18 | 8.05 | 7.70 | 8.10 | 0.00 | - | 20 | 532 | 26.04% |
| MS241115C00090000 | 2024-04-26 2:00PM EDT | 2024-11-15 | 8.66 | 8.15 | 8.70 | -0.89 | -9.32% | 52 | 1,052 | 26.43% |
| MS241220C00090000 | 2024-04-24 10:34AM EDT | 2024-12-20 | 9.92 | 8.80 | 9.35 | 0.00 | - | 25 | 576 | 26.65% |
| MS250117C00090000 | 2024-04-26 2:40PM EDT | 2025-01-17 | 10.20 | 9.90 | 10.15 | +0.35 | +3.55% | 11 | 7,801 | 27.83% |
| MS250321C00090000 | 2024-04-23 10:43AM EDT | 2025-03-21 | 10.95 | 10.65 | 11.05 | 0.00 | - | 3 | 25 | 27.66% |
| MS250620C00090000 | 2024-04-25 2:44PM EDT | 2025-06-20 | 12.04 | 10.80 | 12.40 | 0.00 | - | 25 | 274 | 27.99% |
| MS250919C00090000 | 2024-04-04 1:45PM EDT | 2025-09-19 | 14.20 | 12.65 | 13.55 | 0.00 | - | 10 | 45 | 28.09% |
| MS251219C00090000 | 2024-04-23 12:38PM EDT | 2025-12-19 | 14.78 | 13.95 | 14.70 | 0.00 | - | 3 | 1,740 | 28.38% |
| MS260116C00090000 | 2024-04-24 10:08AM EDT | 2026-01-16 | 15.50 | 13.40 | 14.85 | 0.00 | - | 10 | 4,473 | 28.06% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426P00090000 | 2024-04-26 11:15AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 22 | 1,399 | 28.91% |
| MS240503P00090000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 0.34 | 0.36 | 0.40 | -0.24 | -41.38% | 39 | 787 | 25.49% |
| MS240510P00090000 | 2024-04-26 12:48PM EDT | 2024-05-10 | 0.64 | 0.66 | 0.72 | -0.18 | -21.95% | 12 | 83 | 24.22% |
| MS240517P00090000 | 2024-04-26 3:33PM EDT | 2024-05-17 | 0.88 | 0.94 | 0.99 | -0.22 | -20.00% | 528 | 5,078 | 23.58% |
| MS240524P00090000 | 2024-04-24 10:00AM EDT | 2024-05-24 | 0.99 | 1.17 | 1.25 | 0.00 | - | 10 | 35 | 23.40% |
| MS240531P00090000 | 2024-04-25 3:53PM EDT | 2024-05-31 | 1.52 | 1.36 | 1.43 | 0.00 | - | 7 | 52 | 22.75% |
| MS240621P00090000 | 2024-04-26 2:53PM EDT | 2024-06-21 | 1.84 | 1.90 | 1.97 | -0.26 | -12.38% | 170 | 4,052 | 22.12% |
| MS240719P00090000 | 2024-04-25 12:11PM EDT | 2024-07-19 | 3.15 | 2.72 | 2.81 | 0.00 | - | 17 | 1,524 | 23.15% |
| MS240816P00090000 | 2024-04-26 12:36PM EDT | 2024-08-16 | 3.41 | 3.40 | 3.65 | -0.49 | -12.56% | 1 | 273 | 24.35% |
| MS240920P00090000 | 2024-04-26 12:55PM EDT | 2024-09-20 | 4.05 | 4.00 | 4.15 | -0.20 | -4.71% | 4 | 1,897 | 23.49% |
| MS241018P00090000 | 2024-04-24 10:14AM EDT | 2024-10-18 | 4.60 | 4.55 | 4.70 | +0.30 | +6.98% | 1 | 1,467 | 23.77% |
| MS241115P00090000 | 2024-04-25 10:20AM EDT | 2024-11-15 | 5.85 | 5.30 | 5.45 | 0.00 | - | 1 | 814 | 24.88% |
| MS241220P00090000 | 2024-04-16 12:44PM EDT | 2024-12-20 | 7.50 | 5.75 | 5.95 | 0.00 | - | 23 | 1,405 | 24.71% |
| MS250117P00090000 | 2024-04-26 12:51PM EDT | 2025-01-17 | 6.15 | 6.20 | 6.35 | -0.39 | -5.96% | 9 | 11,726 | 24.69% |
| MS250321P00090000 | 2024-04-25 10:19AM EDT | 2025-03-21 | 7.60 | 6.95 | 7.30 | 0.00 | - | 12 | 15 | 24.99% |
| MS250620P00090000 | 2024-04-23 11:29AM EDT | 2025-06-20 | 8.17 | 8.05 | 8.95 | 0.00 | - | 7 | 1,093 | 26.41% |
| MS250919P00090000 | 2024-04-16 3:47PM EDT | 2025-09-19 | 10.05 | 8.40 | 10.00 | 0.00 | - | 3 | 21 | 26.42% |
| MS251219P00090000 | 2024-04-22 10:48AM EDT | 2025-12-19 | 10.68 | 9.55 | 10.15 | 0.00 | - | 10 | 1,043 | 24.68% |
| MS260116P00090000 | 2024-04-24 10:40AM EDT | 2026-01-16 | 9.85 | 9.00 | 10.20 | 0.00 | - | 1 | 4,304 | 24.23% |
© 2024 Yahoo. All rights reserved.