Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250417C00080000 | 2024-10-04 1:20PM EDT | 80.00 | 28.90 | 30.15 | 32.05 | 0.00 | - | 1 | 1 | 38.79% |
| MS250417C00092500 | 2024-09-23 12:10PM EDT | 92.50 | 13.50 | 20.20 | 21.05 | 0.00 | - | 2 | 31 | 32.79% |
| MS250417C00095000 | 2024-09-30 11:21AM EDT | 95.00 | 13.62 | 17.55 | 19.05 | 0.00 | - | 1 | 3 | 31.93% |
| MS250417C00097500 | 2024-10-11 3:29PM EDT | 97.50 | 17.15 | 14.50 | 16.90 | +5.00 | +41.15% | 3 | 652 | 30.21% |
| MS250417C00100000 | 2024-10-10 9:53AM EDT | 100.00 | 13.65 | 14.05 | 15.05 | 0.00 | - | 1 | 31 | 29.46% |
| MS250417C00105000 | 2024-10-09 10:23AM EDT | 105.00 | 10.08 | 10.65 | 11.70 | 0.00 | - | 2 | 84 | 28.25% |
| MS250417C00110000 | 2024-10-11 1:47PM EDT | 110.00 | 8.88 | 7.50 | 8.75 | +1.63 | +22.48% | 20 | 674 | 27.02% |
| MS250417C00115000 | 2024-10-11 1:50PM EDT | 115.00 | 6.41 | 5.95 | 6.25 | +1.31 | +25.69% | 25 | 97 | 25.82% |
| MS250417C00120000 | 2024-10-11 11:54AM EDT | 120.00 | 4.53 | 4.20 | 4.35 | +1.03 | +29.43% | 26 | 100 | 25.07% |
| MS250417C00125000 | 2024-10-11 3:37PM EDT | 125.00 | 3.05 | 2.78 | 3.95 | +0.69 | +29.24% | 9 | 201 | 28.27% |
| MS250417C00130000 | 2024-10-07 9:58AM EDT | 130.00 | 1.62 | 1.79 | 2.01 | 0.00 | - | 2 | 3 | 24.49% |
| MS250417C00135000 | 2024-10-04 10:09AM EDT | 135.00 | 0.86 | 1.14 | 1.35 | 0.00 | - | 2 | 2 | 24.48% |
| MS250417C00140000 | 2024-09-20 3:39PM EDT | 140.00 | 0.31 | 0.72 | 0.89 | 0.00 | - | 9 | 9 | 24.45% |
| MS250417C00145000 | 2024-09-25 11:57AM EDT | 145.00 | 0.23 | 0.42 | 0.59 | 0.00 | - | - | 0 | 24.56% |
| MS250417C00150000 | 2024-10-03 10:45AM EDT | 150.00 | 0.18 | 0.29 | 0.43 | 0.00 | - | 2 | 10 | 25.17% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250417P00050000 | 2024-10-04 3:39PM EDT | 50.00 | 0.14 | 0.14 | 0.25 | +0.01 | +7.69% | 2 | 22 | 53.27% |
| MS250417P00070000 | 2024-09-03 2:02PM EDT | 70.00 | 0.91 | 0.54 | 0.71 | 0.00 | - | 2 | 7 | 41.53% |
| MS250417P00075000 | 2024-10-04 3:52PM EDT | 75.00 | 0.70 | 0.51 | 0.69 | 0.00 | - | 1 | 10 | 36.04% |
| MS250417P00080000 | 2024-10-10 11:59AM EDT | 80.00 | 1.00 | 0.83 | 0.93 | 0.00 | - | 15 | 38 | 33.45% |
| MS250417P00085000 | 2024-10-11 1:08PM EDT | 85.00 | 1.20 | 1.17 | 1.31 | -0.88 | -42.31% | 1 | 5 | 31.36% |
| MS250417P00090000 | 2024-10-01 12:00PM EDT | 90.00 | 2.75 | 1.63 | 1.87 | 0.00 | - | 10 | 810 | 29.54% |
| MS250417P00092500 | 2024-10-01 11:22AM EDT | 92.50 | 3.45 | 2.01 | 2.23 | 0.00 | - | 3 | 19 | 28.68% |
| MS250417P00095000 | 2024-10-04 2:39PM EDT | 95.00 | 3.20 | 2.42 | 2.59 | 0.00 | - | 5 | 6 | 27.55% |
| MS250417P00097500 | 2024-10-08 2:59PM EDT | 97.50 | 2.97 | 2.94 | 3.10 | -0.93 | -23.85% | 1 | 165 | 26.81% |
| MS250417P00100000 | 2024-10-11 10:53AM EDT | 100.00 | 3.65 | 3.55 | 3.75 | -0.70 | -16.09% | 8 | 577 | 26.30% |
| MS250417P00105000 | 2024-10-08 1:27PM EDT | 105.00 | 6.46 | 5.15 | 5.30 | 0.00 | - | 3 | 687 | 25.09% |
| MS250417P00110000 | 2024-10-10 2:08PM EDT | 110.00 | 8.49 | 7.20 | 7.45 | 0.00 | - | 1 | 34 | 24.37% |
| MS250417P00115000 | 2024-10-11 10:50AM EDT | 115.00 | 9.65 | 9.75 | 10.40 | -5.60 | -36.72% | 1 | 1 | 24.60% |
© 2024 Yahoo. All rights reserved.