Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240802C00075000 | 2024-07-16 9:33AM EDT | 75.00 | 29.07 | 28.10 | 31.30 | 0.00 | - | - | 5 | 154.69% |
| MS240802C00086000 | 2024-07-05 2:58PM EDT | 86.00 | 13.87 | 17.10 | 19.30 | 0.00 | - | 30 | 30 | 53.13% |
| MS240802C00088000 | 2024-07-16 12:50PM EDT | 88.00 | 19.57 | 15.10 | 17.30 | 0.00 | - | 1 | 40 | 114.36% |
| MS240802C00089000 | 2024-07-12 2:17PM EDT | 89.00 | 16.88 | 13.35 | 17.30 | 0.00 | - | - | 70 | 64.55% |
| MS240802C00090000 | 2024-07-24 10:11AM EDT | 90.00 | 11.88 | 13.10 | 15.30 | 0.00 | - | 10 | 10 | 103.56% |
| MS240802C00091000 | 2024-07-11 2:14PM EDT | 91.00 | 14.61 | 12.45 | 14.30 | 0.00 | - | 1 | 13 | 60.64% |
| MS240802C00092000 | 2024-07-09 11:51AM EDT | 92.00 | 13.50 | 11.10 | 13.30 | +3.08 | +29.56% | 1 | 4 | 92.72% |
| MS240802C00093000 | 2024-07-01 1:22PM EDT | 93.00 | 7.07 | 10.10 | 12.30 | 0.00 | - | 1 | 2 | 87.30% |
| MS240802C00094000 | 2024-07-24 10:28AM EDT | 94.00 | 10.52 | 9.10 | 11.30 | +1.84 | +21.20% | 3 | 4 | 81.88% |
| MS240802C00095000 | 2024-07-26 2:37PM EDT | 95.00 | 9.52 | 8.15 | 11.20 | +1.17 | +14.01% | 4 | 13 | 57.62% |
| MS240802C00096000 | 2024-07-12 3:03PM EDT | 96.00 | 9.43 | 7.10 | 9.30 | 0.00 | - | 40 | 99 | 70.90% |
| MS240802C00097000 | 2024-07-23 11:11AM EDT | 97.00 | 6.67 | 6.10 | 9.25 | 0.00 | - | 1 | 27 | 86.94% |
| MS240802C00098000 | 2024-07-26 12:50PM EDT | 98.00 | 7.30 | 5.10 | 7.30 | +2.00 | +37.74% | 2 | 18 | 59.62% |
| MS240802C00099000 | 2024-07-25 9:50AM EDT | 99.00 | 4.42 | 4.15 | 6.30 | 0.00 | - | 2 | 33 | 53.86% |
| MS240802C00100000 | 2024-07-25 2:46PM EDT | 100.00 | 5.20 | 3.15 | 5.55 | +1.42 | +37.57% | 12 | 206 | 53.22% |
| MS240802C00101000 | 2024-07-26 1:21PM EDT | 101.00 | 4.35 | 3.25 | 3.45 | +1.73 | +66.03% | 4 | 327 | 22.27% |
| MS240802C00102000 | 2024-07-26 3:56PM EDT | 102.00 | 2.41 | 2.39 | 2.62 | +0.29 | +13.68% | 169 | 256 | 21.53% |
| MS240802C00103000 | 2024-07-26 3:43PM EDT | 103.00 | 1.96 | 1.66 | 1.82 | +0.12 | +6.52% | 154 | 347 | 19.68% |
| MS240802C00104000 | 2024-07-26 3:34PM EDT | 104.00 | 1.14 | 1.14 | 1.20 | -0.01 | -0.87% | 146 | 269 | 19.17% |
| MS240802C00105000 | 2024-07-26 3:59PM EDT | 105.00 | 0.70 | 0.68 | 0.73 | -0.10 | -12.50% | 600 | 459 | 18.80% |
| MS240802C00106000 | 2024-07-26 3:59PM EDT | 106.00 | 0.40 | 0.39 | 0.46 | -0.12 | -23.08% | 200 | 455 | 19.73% |
| MS240802C00107000 | 2024-07-26 3:57PM EDT | 107.00 | 0.24 | 0.22 | 0.25 | -0.11 | -31.43% | 347 | 233 | 19.68% |
| MS240802C00108000 | 2024-07-26 3:19PM EDT | 108.00 | 0.18 | 0.12 | 0.15 | -0.02 | -10.00% | 185 | 218 | 20.61% |
| MS240802C00109000 | 2024-07-26 3:35PM EDT | 109.00 | 0.10 | 0.07 | 0.09 | -0.01 | -9.09% | 26 | 42 | 21.49% |
| MS240802C00110000 | 2024-07-26 3:50PM EDT | 110.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 146 | 669 | 22.85% |
| MS240802C00111000 | 2024-07-26 3:25PM EDT | 111.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 15 | 26 | 24.02% |
| MS240802C00112000 | 2024-07-26 12:14PM EDT | 112.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 34 | 26.95% |
| MS240802C00113000 | 2024-07-22 10:06AM EDT | 113.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 12 | 28.32% |
| MS240802C00114000 | 2024-07-26 12:24PM EDT | 114.00 | 0.02 | 0.01 | 0.03 | -0.11 | -84.62% | 2 | 11 | 30.86% |
| MS240802C00115000 | 2024-07-25 12:42PM EDT | 115.00 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 4 | 58 | 39.94% |
| MS240802C00116000 | 2024-07-24 10:26AM EDT | 116.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 6 | 42.77% |
| MS240802C00117000 | 2024-07-16 10:37AM EDT | 117.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | - | 2 | 45.51% |
| MS240802C00118000 | 2024-07-26 3:06PM EDT | 118.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 10 | 1 | 38.67% |
| MS240802C00120000 | 2024-07-25 2:41PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 23 | 39.84% |
| MS240802C00125000 | 2024-07-26 1:54PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 113 | 50.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240802P00080000 | 2024-07-24 2:09PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 53 | 70.31% |
| MS240802P00083000 | 2024-07-24 2:07PM EDT | 83.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 33 | 73.05% |
| MS240802P00084000 | 2024-07-03 10:22AM EDT | 84.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 68.36% |
| MS240802P00085000 | 2024-07-22 1:55PM EDT | 85.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 15 | 64.84% |
| MS240802P00086000 | 2024-07-26 10:00AM EDT | 86.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 10 | 205 | 57.81% |
| MS240802P00087000 | 2024-07-15 12:45PM EDT | 87.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 3 | 5 | 58.59% |
| MS240802P00088000 | 2024-07-17 9:31AM EDT | 88.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 1 | 18 | 58.20% |
| MS240802P00089000 | 2024-07-09 12:03PM EDT | 89.00 | 0.18 | 0.01 | 0.03 | 0.00 | - | 1 | 18 | 50.78% |
| MS240802P00090000 | 2024-07-26 10:17AM EDT | 90.00 | 0.02 | 0.01 | 0.09 | -0.07 | -77.78% | 3 | 99 | 51.37% |
| MS240802P00091000 | 2024-07-23 3:35PM EDT | 91.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 1 | 46 | 44.53% |
| MS240802P00092000 | 2024-07-26 9:53AM EDT | 92.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 8 | 427 | 43.16% |
| MS240802P00093000 | 2024-07-26 2:45PM EDT | 93.00 | 0.02 | 0.02 | 0.04 | -0.11 | -84.62% | 38 | 23 | 39.84% |
| MS240802P00094000 | 2024-07-26 2:35PM EDT | 94.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 6 | 721 | 38.09% |
| MS240802P00095000 | 2024-07-25 3:11PM EDT | 95.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 1 | 243 | 35.74% |
| MS240802P00096000 | 2024-07-26 3:21PM EDT | 96.00 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 16 | 70 | 33.30% |
| MS240802P00097000 | 2024-07-26 2:42PM EDT | 97.00 | 0.08 | 0.08 | 0.10 | -0.11 | -57.89% | 16 | 523 | 32.03% |
| MS240802P00098000 | 2024-07-26 3:03PM EDT | 98.00 | 0.12 | 0.12 | 0.14 | -0.13 | -52.00% | 30 | 153 | 30.47% |
| MS240802P00099000 | 2024-07-26 3:02PM EDT | 99.00 | 0.22 | 0.19 | 0.21 | -0.14 | -38.89% | 238 | 312 | 29.49% |
| MS240802P00100000 | 2024-07-26 3:03PM EDT | 100.00 | 0.30 | 0.30 | 0.33 | -0.32 | -51.61% | 224 | 319 | 29.10% |
| MS240802P00101000 | 2024-07-26 3:03PM EDT | 101.00 | 0.47 | 0.48 | 0.52 | -0.33 | -41.25% | 147 | 563 | 29.05% |
| MS240802P00102000 | 2024-07-26 3:28PM EDT | 102.00 | 0.70 | 0.75 | 1.11 | -0.56 | -44.44% | 238 | 334 | 35.45% |
| MS240802P00103000 | 2024-07-26 3:29PM EDT | 103.00 | 0.98 | 1.13 | 1.18 | -0.78 | -44.32% | 85 | 284 | 29.88% |
| MS240802P00104000 | 2024-07-26 3:40PM EDT | 104.00 | 1.58 | 1.58 | 1.84 | -0.61 | -27.85% | 152 | 155 | 33.62% |
| MS240802P00105000 | 2024-07-26 3:01PM EDT | 105.00 | 2.03 | 2.18 | 2.38 | -1.04 | -33.88% | 113 | 33 | 33.72% |
| MS240802P00106000 | 2024-07-26 2:09PM EDT | 106.00 | 2.45 | 3.00 | 3.15 | -1.40 | -36.36% | 36 | 99 | 36.57% |
| MS240802P00107000 | 2024-07-26 9:54AM EDT | 107.00 | 2.90 | 3.70 | 4.00 | -2.11 | -42.12% | 24 | 54 | 39.94% |
| MS240802P00108000 | 2024-07-19 3:17PM EDT | 108.00 | 5.78 | 4.65 | 5.95 | 0.00 | - | 1 | 52 | 51.56% |
| MS240802P00109000 | 2024-07-18 3:52PM EDT | 109.00 | 5.20 | 5.55 | 6.90 | 0.00 | - | 10 | 11 | 55.62% |
| MS240802P00110000 | 2024-07-17 9:45AM EDT | 110.00 | 6.00 | 5.60 | 7.85 | 0.00 | - | - | 10 | 73.41% |
| MS240802P00116000 | 2024-07-16 2:13PM EDT | 116.00 | 10.30 | 11.60 | 13.80 | 0.00 | - | - | 1 | 75.00% |
© 2024 Yahoo. All rights reserved.