Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241018C00045000 | 2024-08-14 11:32AM EDT | 45.00 | 54.85 | 52.35 | 55.65 | 0.00 | - | 2 | 0 | 0.00% |
| MS241018C00050000 | 2024-09-27 12:32PM EDT | 50.00 | 54.73 | 59.20 | 62.35 | 0.00 | - | 1 | 2 | 297.85% |
| MS241018C00060000 | 2024-07-15 11:39AM EDT | 60.00 | 45.66 | 38.30 | 42.30 | 0.00 | - | 2 | 0 | 0.00% |
| MS241018C00065000 | 2024-04-11 3:16PM EDT | 65.00 | 22.87 | 33.20 | 35.60 | 0.00 | - | - | 1 | 0.00% |
| MS241018C00070000 | 2024-09-23 9:41AM EDT | 70.00 | 32.72 | 40.20 | 40.95 | 0.00 | - | 1 | 53 | 155.47% |
| MS241018C00075000 | 2024-01-30 2:13PM EDT | 75.00 | 16.00 | 14.15 | 14.30 | 0.00 | - | 6 | 16 | 0.00% |
| MS241018C00077500 | 2024-09-23 1:45PM EDT | 77.50 | 24.87 | 31.80 | 34.45 | 0.00 | - | 1 | 270 | 131.64% |
| MS241018C00080000 | 2024-10-11 1:51PM EDT | 80.00 | 31.05 | 30.15 | 31.00 | +7.15 | +29.92% | 5 | 312 | 114.45% |
| MS241018C00082500 | 2024-09-26 9:35AM EDT | 82.50 | 20.95 | 26.60 | 28.50 | 0.00 | - | 8 | 107 | 140.33% |
| MS241018C00085000 | 2024-09-24 10:50AM EDT | 85.00 | 17.86 | 25.40 | 26.05 | 0.00 | - | 2 | 547 | 110.74% |
| MS241018C00087500 | 2024-10-11 2:48PM EDT | 87.50 | 23.49 | 22.70 | 23.55 | +2.79 | +13.48% | 1 | 678 | 91.80% |
| MS241018C00088000 | 2024-09-30 12:05PM EDT | 88.00 | 16.24 | 22.30 | 22.90 | 0.00 | - | - | 500 | 87.50% |
| MS241018C00089000 | 2024-10-03 10:03AM EDT | 89.00 | 14.95 | 19.90 | 22.05 | 0.00 | - | - | 1 | 112.89% |
| MS241018C00090000 | 2024-10-11 3:42PM EDT | 90.00 | 21.10 | 20.45 | 21.05 | +3.03 | +16.77% | 7 | 1,006 | 91.99% |
| MS241018C00092000 | 2024-09-25 1:35PM EDT | 92.00 | 10.55 | 17.45 | 19.05 | 0.00 | - | - | 3 | 99.22% |
| MS241018C00092500 | 2024-10-08 3:07PM EDT | 92.50 | 15.31 | 17.80 | 18.45 | 0.00 | - | 1 | 1,061 | 73.14% |
| MS241018C00093000 | 2024-09-25 1:00PM EDT | 93.00 | 9.80 | 17.25 | 18.00 | 0.00 | - | - | 1 | 71.29% |
| MS241018C00095000 | 2024-10-10 9:34AM EDT | 95.00 | 16.02 | 15.35 | 15.95 | +2.17 | +15.67% | 2 | 3,916 | 65.82% |
| MS241018C00096000 | 2024-10-01 12:33PM EDT | 96.00 | 8.95 | 14.30 | 15.05 | 0.00 | - | - | 1 | 63.67% |
| MS241018C00097000 | 2024-10-09 1:57PM EDT | 97.00 | 12.28 | 13.25 | 14.10 | 0.00 | - | 111 | 50 | 59.86% |
| MS241018C00097500 | 2024-10-11 2:00PM EDT | 97.50 | 13.85 | 12.85 | 13.45 | +3.14 | +29.32% | 26 | 4,959 | 56.45% |
| MS241018C00098000 | 2024-10-09 2:31PM EDT | 98.00 | 12.78 | 12.35 | 13.10 | +1.65 | +14.82% | 1 | 13 | 58.79% |
| MS241018C00099000 | 2024-10-08 10:29AM EDT | 99.00 | 9.37 | 11.30 | 12.00 | 0.00 | - | 1 | 12 | 50.88% |
| MS241018C00100000 | 2024-10-11 3:58PM EDT | 100.00 | 10.84 | 10.35 | 10.85 | +2.66 | +32.52% | 60 | 3,613 | 56.20% |
| MS241018C00101000 | 2024-10-11 1:39PM EDT | 101.00 | 10.05 | 9.65 | 10.10 | +2.65 | +35.81% | 3 | 127 | 52.93% |
| MS241018C00102000 | 2024-10-11 3:51PM EDT | 102.00 | 8.99 | 8.40 | 8.95 | +2.42 | +36.83% | 15 | 188 | 51.12% |
| MS241018C00103000 | 2024-10-11 3:37PM EDT | 103.00 | 8.32 | 7.30 | 8.25 | +2.33 | +38.90% | 9 | 822 | 55.03% |
| MS241018C00104000 | 2024-10-11 1:52PM EDT | 104.00 | 6.75 | 6.85 | 7.05 | +1.70 | +33.66% | 22 | 676 | 44.92% |
| MS241018C00105000 | 2024-10-11 3:58PM EDT | 105.00 | 6.12 | 6.00 | 6.15 | +1.75 | +40.05% | 333 | 4,670 | 42.68% |
| MS241018C00106000 | 2024-10-11 3:51PM EDT | 106.00 | 5.45 | 5.00 | 5.30 | +1.75 | +47.30% | 29 | 234 | 41.02% |
| MS241018C00107000 | 2024-10-11 3:18PM EDT | 107.00 | 4.53 | 3.55 | 4.50 | +1.43 | +46.13% | 52 | 3,987 | 39.65% |
| MS241018C00108000 | 2024-10-11 3:13PM EDT | 108.00 | 4.00 | 3.65 | 3.75 | +1.46 | +57.48% | 727 | 867 | 38.38% |
| MS241018C00109000 | 2024-10-11 1:50PM EDT | 109.00 | 3.45 | 3.00 | 3.10 | +1.39 | +67.48% | 283 | 818 | 37.89% |
| MS241018C00110000 | 2024-10-11 3:58PM EDT | 110.00 | 2.56 | 2.42 | 2.49 | +0.96 | +60.00% | 639 | 7,608 | 36.99% |
| MS241018C00111000 | 2024-10-11 3:58PM EDT | 111.00 | 2.00 | 1.91 | 1.97 | +0.75 | +60.00% | 286 | 750 | 36.45% |
| MS241018C00112000 | 2024-10-11 3:56PM EDT | 112.00 | 1.52 | 1.47 | 1.53 | +0.57 | +60.00% | 432 | 254 | 36.06% |
| MS241018C00115000 | 2024-10-11 3:56PM EDT | 115.00 | 0.60 | 0.57 | 0.61 | +0.24 | +66.67% | 238 | 1,797 | 34.72% |
| MS241018C00120000 | 2024-10-11 3:57PM EDT | 120.00 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 34 | 4,903 | 34.38% |
| MS241018C00125000 | 2024-10-11 3:34PM EDT | 125.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 509 | 38.28% |
| MS241018C00130000 | 2024-10-11 12:38PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 6 | 23 | 44.53% |
| MS241018C00135000 | 2024-07-24 11:39AM EDT | 135.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 7 | 157 | 66.80% |
| MS241018C00140000 | 2024-08-05 9:38AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
| MS241018C00145000 | 2024-07-16 12:18PM EDT | 145.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 10 | 10 | 95.31% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241018P00045000 | 2024-08-27 2:47PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 39 | 240.63% |
| MS241018P00050000 | 2024-09-23 3:26PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 22 | 181.25% |
| MS241018P00055000 | 2024-08-09 12:42PM EDT | 55.00 | 0.10 | 0.02 | 0.12 | 0.00 | - | 20 | 44 | 213.28% |
| MS241018P00060000 | 2024-09-03 1:51PM EDT | 60.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 20 | 6,383 | 178.91% |
| MS241018P00065000 | 2024-09-11 11:05AM EDT | 65.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 144 | 153.13% |
| MS241018P00070000 | 2024-10-02 3:10PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 1,061 | 109.38% |
| MS241018P00075000 | 2024-10-10 11:23AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 238 | 93.75% |
| MS241018P00077500 | 2024-09-30 12:31PM EDT | 77.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 1,684 | 87.50% |
| MS241018P00080000 | 2024-10-07 10:05AM EDT | 80.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 1,668 | 95.31% |
| MS241018P00082500 | 2024-10-04 3:26PM EDT | 82.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 18 | 2,122 | 90.63% |
| MS241018P00085000 | 2024-10-11 1:02PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 48 | 1,257 | 65.63% |
| MS241018P00087500 | 2024-10-10 3:56PM EDT | 87.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 51 | 2,028 | 62.50% |
| MS241018P00088000 | 2024-10-11 3:39PM EDT | 88.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 502 | 64.06% |
| MS241018P00090000 | 2024-10-11 1:21PM EDT | 90.00 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 32 | 2,761 | 64.84% |
| MS241018P00091000 | 2024-10-10 12:55PM EDT | 91.00 | 0.05 | 0.02 | 0.04 | -0.01 | -16.67% | 1 | 6 | 60.55% |
| MS241018P00092000 | 2024-10-11 2:54PM EDT | 92.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 9 | 7 | 58.59% |
| MS241018P00092500 | 2024-10-11 3:07PM EDT | 92.50 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 13 | 3,661 | 59.38% |
| MS241018P00093000 | 2024-10-03 10:33AM EDT | 93.00 | 0.33 | 0.03 | 0.06 | 0.00 | - | 1 | 27 | 57.81% |
| MS241018P00094000 | 2024-10-11 2:44PM EDT | 94.00 | 0.04 | 0.05 | 0.06 | -0.09 | -69.23% | 2 | 47 | 56.25% |
| MS241018P00095000 | 2024-10-11 3:51PM EDT | 95.00 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 70 | 6,587 | 53.71% |
| MS241018P00096000 | 2024-10-11 3:46PM EDT | 96.00 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 6 | 20 | 51.76% |
| MS241018P00097000 | 2024-10-07 10:39AM EDT | 97.00 | 0.22 | 0.07 | 0.09 | 0.00 | - | 1 | 131 | 50.59% |
| MS241018P00097500 | 2024-10-11 11:45AM EDT | 97.50 | 0.07 | 0.07 | 0.10 | -0.20 | -74.07% | 12 | 2,670 | 49.81% |
| MS241018P00098000 | 2024-10-11 2:54PM EDT | 98.00 | 0.08 | 0.08 | 0.11 | -0.14 | -63.64% | 9 | 85 | 49.02% |
| MS241018P00099000 | 2024-10-11 2:44PM EDT | 99.00 | 0.11 | 0.10 | 0.12 | -0.15 | -57.69% | 4 | 98 | 46.29% |
| MS241018P00100000 | 2024-10-11 3:52PM EDT | 100.00 | 0.12 | 0.12 | 0.14 | -0.18 | -60.00% | 81 | 8,276 | 44.14% |
| MS241018P00101000 | 2024-10-11 11:18AM EDT | 101.00 | 0.16 | 0.15 | 0.18 | -0.25 | -60.98% | 54 | 431 | 42.87% |
| MS241018P00102000 | 2024-10-11 3:08PM EDT | 102.00 | 0.17 | 0.19 | 0.22 | -0.37 | -68.52% | 1,272 | 620 | 41.02% |
| MS241018P00103000 | 2024-10-11 2:46PM EDT | 103.00 | 0.26 | 0.25 | 0.28 | -0.42 | -61.76% | 29 | 245 | 39.55% |
| MS241018P00104000 | 2024-10-11 3:44PM EDT | 104.00 | 0.30 | 0.34 | 0.38 | -0.59 | -66.29% | 132 | 1,229 | 38.87% |
| MS241018P00105000 | 2024-10-11 3:42PM EDT | 105.00 | 0.43 | 0.46 | 0.87 | -0.71 | -62.28% | 724 | 3,734 | 46.92% |
| MS241018P00106000 | 2024-10-11 2:37PM EDT | 106.00 | 0.59 | 0.62 | 0.67 | -0.94 | -61.44% | 6 | 262 | 37.21% |
| MS241018P00107000 | 2024-10-11 3:09PM EDT | 107.00 | 0.73 | 0.84 | 0.90 | -1.24 | -62.94% | 784 | 193 | 36.87% |
| MS241018P00108000 | 2024-10-11 3:55PM EDT | 108.00 | 1.17 | 0.91 | 1.18 | -1.10 | -48.46% | 131 | 476 | 36.38% |
| MS241018P00109000 | 2024-10-11 2:22PM EDT | 109.00 | 1.32 | 1.48 | 1.54 | -1.47 | -52.69% | 327 | 316 | 36.18% |
| MS241018P00110000 | 2024-10-11 3:44PM EDT | 110.00 | 1.73 | 1.89 | 1.94 | -1.77 | -50.57% | 187 | 386 | 35.50% |
| MS241018P00111000 | 2024-10-11 3:51PM EDT | 111.00 | 2.26 | 2.37 | 2.43 | -1.40 | -38.25% | 175 | 26 | 35.13% |
| MS241018P00112000 | 2024-10-11 3:27PM EDT | 112.00 | 2.64 | 2.93 | 2.99 | -1.96 | -42.61% | 20 | 35 | 34.72% |
| MS241018P00115000 | 2024-10-07 10:54AM EDT | 115.00 | 7.17 | 4.95 | 6.05 | 0.00 | - | 16 | 7 | 52.93% |
| MS241018P00120000 | 2024-10-04 10:46AM EDT | 120.00 | 13.11 | 9.15 | 9.95 | 0.00 | - | 2 | 2 | 48.68% |
| MS241018P00125000 | 2024-07-03 10:48AM EDT | 125.00 | 25.00 | 27.15 | 31.35 | 0.00 | - | - | 0 | 329.05% |
| MS241018P00130000 | 2024-07-08 10:24AM EDT | 130.00 | 29.45 | 36.40 | 36.85 | 0.00 | - | 1 | 0 | 392.24% |
© 2024 Yahoo. All rights reserved.