Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241220C00050000 | 2024-09-13 10:11AM EDT | 50.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MS241220C00060000 | 2024-09-13 10:36AM EDT | 60.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MS241220C00065000 | 2024-09-19 11:23AM EDT | 65.00 | 36.17 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MS241220C00070000 | 2024-09-06 12:44PM EDT | 70.00 | 27.84 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| MS241220C00075000 | 2024-09-11 3:59PM EDT | 75.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MS241220C00077500 | 2024-08-22 11:43AM EDT | 77.50 | 24.20 | 25.20 | 26.50 | 0.00 | - | 8 | 101 | 0.00% |
| MS241220C00080000 | 2024-10-02 11:46AM EDT | 80.00 | 25.07 | 0.00 | 0.00 | 0.00 | - | 2 | 434 | 0.00% |
| MS241220C00082500 | 2024-09-19 9:40AM EDT | 82.50 | 18.55 | 0.00 | 0.00 | 0.00 | - | 32 | 98 | 0.00% |
| MS241220C00085000 | 2024-09-05 12:58PM EDT | 85.00 | 16.39 | 0.00 | 0.00 | 0.00 | - | 200 | 83 | 0.00% |
| MS241220C00087500 | 2024-09-11 9:33AM EDT | 87.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 27 | 362 | 0.00% |
| MS241220C00090000 | 2024-10-01 2:53PM EDT | 90.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 646 | 0.00% |
| MS241220C00092500 | 2024-10-01 2:15PM EDT | 92.50 | 13.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1,181 | 0.00% |
| MS241220C00095000 | 2024-09-27 9:38AM EDT | 95.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 861 | 0.00% |
| MS241220C00097500 | 2024-09-30 3:00PM EDT | 97.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,004 | 0.00% |
| MS241220C00100000 | 2024-10-01 2:15PM EDT | 100.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 6 | 2,054 | 0.00% |
| MS241220C00105000 | 2024-10-02 1:30PM EDT | 105.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 11 | 6,283 | 0.39% |
| MS241220C00110000 | 2024-10-02 3:50PM EDT | 110.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 20 | 6,732 | 3.13% |
| MS241220C00115000 | 2024-10-02 2:31PM EDT | 115.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 144 | 4,488 | 6.25% |
| MS241220C00120000 | 2024-10-01 2:30PM EDT | 120.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 122 | 3,122 | 6.25% |
| MS241220C00125000 | 2024-09-27 3:41PM EDT | 125.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 21 | 107 | 6.25% |
| MS241220C00130000 | 2024-10-01 2:20PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 12.50% |
| MS241220C00135000 | 2024-09-19 1:03PM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| MS241220C00140000 | 2024-08-09 2:58PM EDT | 140.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 59 | 60 | 28.61% |
| MS241220C00145000 | 2024-10-01 2:20PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 12.50% |
| MS241220C00150000 | 2024-07-23 3:39PM EDT | 150.00 | 0.09 | 0.02 | 0.14 | 0.00 | - | 20 | 29 | 37.01% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241220P00045000 | 2024-09-27 10:28AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 50.00% |
| MS241220P00050000 | 2024-09-10 11:34AM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 133 | 25.00% |
| MS241220P00055000 | 2024-09-12 12:15PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 25.00% |
| MS241220P00060000 | 2024-08-23 2:26PM EDT | 60.00 | 0.16 | 0.07 | 0.30 | 0.00 | - | 3 | 205 | 59.67% |
| MS241220P00065000 | 2024-09-16 2:14PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 25.00% |
| MS241220P00070000 | 2024-09-25 9:32AM EDT | 70.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,109 | 25.00% |
| MS241220P00075000 | 2024-09-30 1:35PM EDT | 75.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 410 | 12.50% |
| MS241220P00077500 | 2024-09-19 3:12PM EDT | 77.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 100 | 966 | 12.50% |
| MS241220P00080000 | 2024-10-01 11:28AM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 395 | 12.50% |
| MS241220P00082500 | 2024-09-23 10:54AM EDT | 82.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 398 | 12.50% |
| MS241220P00085000 | 2024-09-30 2:08PM EDT | 85.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 1,803 | 12.50% |
| MS241220P00087500 | 2024-10-01 11:42AM EDT | 87.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 519 | 6.25% |
| MS241220P00090000 | 2024-10-02 9:34AM EDT | 90.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2,267 | 6.25% |
| MS241220P00092500 | 2024-10-02 12:52PM EDT | 92.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,291 | 6.25% |
| MS241220P00095000 | 2024-10-02 10:40AM EDT | 95.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 17 | 429 | 6.25% |
| MS241220P00097500 | 2024-10-01 11:45AM EDT | 97.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 73 | 1,063 | 3.13% |
| MS241220P00100000 | 2024-10-01 1:58PM EDT | 100.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1,206 | 3.13% |
| MS241220P00105000 | 2024-10-02 3:02PM EDT | 105.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 21 | 768 | 0.00% |
| MS241220P00110000 | 2024-10-01 2:00PM EDT | 110.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| MS241220P00115000 | 2024-09-30 1:49PM EDT | 115.00 | 12.43 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.