Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241115C00050000 | 2024-09-13 11:25AM EDT | 50.00 | 48.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MS241115C00060000 | 2024-09-23 11:10AM EDT | 60.00 | 41.77 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MS241115C00065000 | 2024-09-13 10:36AM EDT | 65.00 | 33.76 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MS241115C00070000 | 2024-09-11 3:30PM EDT | 70.00 | 27.91 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 0.00% |
| MS241115C00075000 | 2024-09-11 3:27PM EDT | 75.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MS241115C00077500 | 2024-07-29 10:53AM EDT | 77.50 | 25.70 | 25.20 | 25.50 | 0.00 | - | 10 | 48 | 0.00% |
| MS241115C00080000 | 2024-09-19 11:01AM EDT | 80.00 | 21.52 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| MS241115C00082500 | 2024-09-20 10:26AM EDT | 82.50 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| MS241115C00085000 | 2024-09-13 3:49PM EDT | 85.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 0.00% |
| MS241115C00087500 | 2024-10-01 1:00PM EDT | 87.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | 6 | 708 | 0.00% |
| MS241115C00090000 | 2024-09-30 2:20PM EDT | 90.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,011 | 0.00% |
| MS241115C00092500 | 2024-09-19 3:31PM EDT | 92.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 60 | 950 | 0.00% |
| MS241115C00095000 | 2024-10-02 10:20AM EDT | 95.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 5 | 1,577 | 0.00% |
| MS241115C00097500 | 2024-10-01 3:35PM EDT | 97.50 | 9.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3,345 | 0.00% |
| MS241115C00100000 | 2024-10-02 3:10PM EDT | 100.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 28 | 1,799 | 0.00% |
| MS241115C00105000 | 2024-10-02 3:10PM EDT | 105.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 92 | 7,098 | 1.56% |
| MS241115C00110000 | 2024-10-02 12:24PM EDT | 110.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 62 | 3,406 | 3.13% |
| MS241115C00115000 | 2024-10-02 12:41PM EDT | 115.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 19 | 6,719 | 6.25% |
| MS241115C00120000 | 2024-10-02 10:58AM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 51 | 1,330 | 12.50% |
| MS241115C00125000 | 2024-09-27 11:45AM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14 | 89 | 12.50% |
| MS241115C00130000 | 2024-07-26 1:42PM EDT | 130.00 | 0.35 | 0.08 | 0.12 | 0.00 | - | 1 | 91 | 33.50% |
| MS241115C00135000 | 2024-09-04 11:29AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| MS241115C00140000 | 2024-06-04 1:41PM EDT | 140.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 200 | 0 | 40.43% |
| MS241115C00145000 | 2024-07-29 2:54PM EDT | 145.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 2 | 46.09% |
| MS241115C00150000 | 2024-07-03 12:51PM EDT | 150.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 1 | 66.75% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241115P00045000 | 2024-06-10 10:34AM EDT | 45.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 12 | 36 | 96.88% |
| MS241115P00050000 | 2024-08-13 2:12PM EDT | 50.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 1 | 18 | 88.28% |
| MS241115P00055000 | 2024-08-05 2:34PM EDT | 55.00 | 0.27 | 0.00 | 0.16 | 0.00 | - | 15 | 16 | 79.49% |
| MS241115P00060000 | 2024-09-26 1:52PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 120 | 25.00% |
| MS241115P00065000 | 2024-08-29 12:01PM EDT | 65.00 | 0.12 | 0.02 | 0.13 | 0.00 | - | 2 | 307 | 59.77% |
| MS241115P00070000 | 2024-10-02 10:09AM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 25.00% |
| MS241115P00075000 | 2024-10-01 2:59PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 25.00% |
| MS241115P00077500 | 2024-10-01 3:33PM EDT | 77.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 1,213 | 25.00% |
| MS241115P00080000 | 2024-10-02 11:13AM EDT | 80.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 12.50% |
| MS241115P00082500 | 2024-10-02 11:13AM EDT | 82.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 590 | 12.50% |
| MS241115P00085000 | 2024-10-01 2:31PM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 21 | 1,967 | 12.50% |
| MS241115P00087500 | 2024-09-26 10:01AM EDT | 87.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 1,442 | 12.50% |
| MS241115P00090000 | 2024-10-02 3:33PM EDT | 90.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 1,391 | 12.50% |
| MS241115P00092500 | 2024-10-02 3:33PM EDT | 92.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 2,004 | 6.25% |
| MS241115P00095000 | 2024-10-02 3:58PM EDT | 95.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 585 | 2,642 | 6.25% |
| MS241115P00097500 | 2024-10-02 11:39AM EDT | 97.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 27 | 641 | 3.13% |
| MS241115P00100000 | 2024-10-02 3:58PM EDT | 100.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 290 | 1,500 | 3.13% |
| MS241115P00105000 | 2024-10-02 2:02PM EDT | 105.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 27 | 2,206 | 0.00% |
| MS241115P00110000 | 2024-09-30 10:03AM EDT | 110.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 195 | 0.00% |
| MS241115P00115000 | 2024-10-01 11:07AM EDT | 115.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MS241115P00140000 | 2024-07-09 12:35PM EDT | 140.00 | 38.20 | 45.05 | 45.55 | 0.00 | - | - | 0 | 134.44% |
| MS241115P00150000 | 2024-07-18 3:40PM EDT | 150.00 | 45.94 | 48.35 | 48.75 | 0.00 | - | 14 | 0 | 85.30% |
© 2024 Yahoo. All rights reserved.