Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:97.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00097500 | 2024-04-23 3:59PM EDT | 2024-05-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 3.13% |
| MS240621C00097500 | 2024-04-23 3:54PM EDT | 2024-06-21 | 1.59 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 3.13% |
| MS240719C00097500 | 2024-04-23 3:57PM EDT | 2024-07-19 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1,203 | 0 | 1.56% |
| MS240816C00097500 | 2024-04-23 1:11PM EDT | 2024-08-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| MS240920C00097500 | 2024-04-23 10:50AM EDT | 2024-09-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MS241018C00097500 | 2024-04-23 11:33AM EDT | 2024-10-18 | 4.64 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| MS241115C00097500 | 2024-04-23 2:13PM EDT | 2024-11-15 | 5.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MS241220C00097500 | 2024-04-22 10:14AM EDT | 2024-12-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| MS250117C00097500 | 2024-04-22 3:51PM EDT | 2025-01-17 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MS250321C00097500 | 2024-04-22 1:14PM EDT | 2025-03-21 | 7.14 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.78% |
| MS250620C00097500 | 2024-04-04 10:15AM EDT | 2025-06-20 | 10.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| MS250919C00097500 | 2024-04-03 1:18PM EDT | 2025-09-19 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MS251219C00097500 | 2024-04-03 9:30AM EDT | 2025-12-19 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MS260116C00097500 | 2024-04-18 9:47AM EDT | 2026-01-16 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00097500 | 2024-03-28 3:10PM EDT | 2024-05-17 | 5.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MS240621P00097500 | 2024-04-04 10:01AM EDT | 2024-06-21 | 5.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MS240719P00097500 | 2024-04-17 9:43AM EDT | 2024-07-19 | 8.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MS240816P00097500 | 2024-04-23 2:16PM EDT | 2024-08-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MS240920P00097500 | 2024-04-22 1:32PM EDT | 2024-09-20 | 8.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MS241018P00097500 | 2024-04-09 3:36PM EDT | 2024-10-18 | 8.35 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| MS241115P00097500 | 2024-04-23 9:45AM EDT | 2024-11-15 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS241220P00097500 | 2024-04-11 1:49PM EDT | 2024-12-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MS250117P00097500 | 2024-04-23 1:13PM EDT | 2025-01-17 | 9.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MS250620P00097500 | 2024-04-17 10:42AM EDT | 2025-06-20 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS250919P00097500 | 2024-01-02 11:51AM EDT | 2025-09-19 | 13.35 | 15.50 | 16.25 | 0.00 | - | - | 1 | 31.80% |
| MS251219P00097500 | 2023-12-29 12:28PM EDT | 2025-12-19 | 14.20 | 15.85 | 16.50 | 0.00 | - | 1 | 3 | 29.83% |
| MS260116P00097500 | 2024-04-09 10:42AM EDT | 2026-01-16 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.