Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240913C00100000 | 2024-09-06 3:53PM EDT | 2024-09-13 | 0.31 | 0.35 | 0.40 | -1.13 | -78.47% | 152 | 404 | 30.66% |
| MS240920C00100000 | 2024-09-06 3:41PM EDT | 2024-09-20 | 0.72 | 0.77 | 0.82 | -1.42 | -66.36% | 773 | 5,018 | 28.37% |
| MS240927C00100000 | 2024-09-06 3:50PM EDT | 2024-09-27 | 1.04 | 1.10 | 1.17 | -1.71 | -62.18% | 65 | 63 | 27.42% |
| MS241004C00100000 | 2024-09-06 1:42PM EDT | 2024-10-04 | 1.75 | 1.44 | 1.54 | -1.40 | -44.44% | 13 | 35 | 27.53% |
| MS241011C00100000 | 2024-09-06 3:58PM EDT | 2024-10-11 | 1.81 | 1.74 | 1.91 | +1.81 | - | 15 | 98 | 27.93% |
| MS241018C00100000 | 2024-09-06 3:46PM EDT | 2024-10-18 | 2.50 | 2.55 | 2.59 | -1.45 | -36.71% | 339 | 2,037 | 30.98% |
| MS241115C00100000 | 2024-09-06 3:39PM EDT | 2024-11-15 | 3.35 | 3.40 | 3.55 | -1.65 | -33.00% | 58 | 1,468 | 29.77% |
| MS241220C00100000 | 2024-09-06 3:37PM EDT | 2024-12-20 | 4.30 | 4.30 | 4.40 | -1.60 | -27.12% | 796 | 1,541 | 28.46% |
| MS250117C00100000 | 2024-09-06 2:01PM EDT | 2025-01-17 | 5.65 | 5.20 | 5.30 | -1.07 | -15.92% | 31 | 14,748 | 29.17% |
| MS250221C00100000 | 2024-09-06 11:17AM EDT | 2025-02-21 | 6.15 | 5.45 | 6.40 | -0.90 | -12.77% | 15 | 355 | 30.17% |
| MS250321C00100000 | 2024-09-06 3:43PM EDT | 2025-03-21 | 6.20 | 6.15 | 6.35 | -1.40 | -18.42% | 50 | 407 | 27.74% |
| MS250417C00100000 | 2024-09-05 10:39AM EDT | 2025-04-17 | 8.95 | 6.65 | 7.85 | +8.95 | - | - | 1 | 30.99% |
| MS250620C00100000 | 2024-09-06 11:59AM EDT | 2025-06-20 | 8.18 | 7.60 | 7.95 | -1.07 | -11.57% | 27 | 787 | 27.60% |
| MS250919C00100000 | 2024-09-04 11:56AM EDT | 2025-09-19 | 11.15 | 8.65 | 9.35 | 0.00 | - | 14 | 170 | 27.61% |
| MS251219C00100000 | 2024-09-05 3:28PM EDT | 2025-12-19 | 11.70 | 9.50 | 10.40 | 0.00 | - | 2 | 382 | 27.19% |
| MS260116C00100000 | 2024-09-04 3:42PM EDT | 2026-01-16 | 12.45 | 10.25 | 10.85 | 0.00 | - | 5 | 2,806 | 27.41% |
| MS261218C00100000 | 2024-09-05 12:16PM EDT | 2026-12-18 | 14.60 | 10.50 | 14.40 | 0.00 | - | 1 | 217 | 27.28% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240913P00100000 | 2024-09-06 3:40PM EDT | 2024-09-13 | 3.90 | 3.65 | 4.80 | +2.05 | +110.81% | 152 | 604 | 55.08% |
| MS240920P00100000 | 2024-09-06 3:40PM EDT | 2024-09-20 | 4.38 | 3.40 | 4.20 | +2.28 | +108.57% | 107 | 3,316 | 27.88% |
| MS240927P00100000 | 2024-09-06 12:56PM EDT | 2024-09-27 | 4.24 | 2.93 | 4.40 | +1.93 | +83.55% | 5 | 28 | 25.12% |
| MS241004P00100000 | 2024-09-03 10:42AM EDT | 2024-10-04 | 2.30 | 4.45 | 5.60 | 0.00 | - | 10 | 20 | 34.18% |
| MS241011P00100000 | 2024-09-06 3:55PM EDT | 2024-10-11 | 5.02 | 4.65 | 4.95 | +5.02 | - | 12 | 127 | 24.54% |
| MS241018P00100000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 5.40 | 5.30 | 5.45 | +1.70 | +45.95% | 284 | 7,565 | 26.51% |
| MS241025P00100000 | 2024-09-06 3:38PM EDT | 2024-10-25 | 5.70 | 5.45 | 5.80 | +5.70 | - | 1 | 0 | 27.15% |
| MS241115P00100000 | 2024-09-06 2:43PM EDT | 2024-11-15 | 6.75 | 6.70 | 6.85 | +1.85 | +37.76% | 23 | 997 | 29.11% |
| MS241220P00100000 | 2024-09-06 1:59PM EDT | 2024-12-20 | 6.90 | 7.30 | 7.45 | +1.35 | +24.32% | 15 | 897 | 26.69% |
| MS250117P00100000 | 2024-09-06 2:52PM EDT | 2025-01-17 | 8.05 | 7.85 | 8.00 | +1.70 | +26.77% | 262 | 2,871 | 26.10% |
| MS250221P00100000 | 2024-09-06 10:39AM EDT | 2025-02-21 | 7.55 | 7.90 | 8.75 | +2.00 | +36.04% | 20 | 38 | 26.11% |
| MS250321P00100000 | 2024-09-05 3:49PM EDT | 2025-03-21 | 7.35 | 8.90 | 9.45 | 0.00 | - | 4 | 2,730 | 26.65% |
| MS250417P00100000 | 2024-09-05 3:11PM EDT | 2025-04-17 | 7.65 | 9.25 | 9.75 | 0.00 | - | 17 | 530 | 25.98% |
| MS250620P00100000 | 2024-09-06 9:42AM EDT | 2025-06-20 | 8.50 | 10.10 | 10.55 | +0.05 | +0.59% | 10 | 785 | 25.24% |
| MS250919P00100000 | 2024-09-05 9:32AM EDT | 2025-09-19 | 9.50 | 11.45 | 11.85 | 0.00 | - | 5 | 950 | 25.31% |
| MS251219P00100000 | 2024-09-05 1:20PM EDT | 2025-12-19 | 11.35 | 12.50 | 13.05 | 0.00 | - | 1 | 281 | 25.47% |
| MS260116P00100000 | 2024-07-30 1:47PM EDT | 2026-01-16 | 10.00 | 9.75 | 10.10 | 0.00 | - | 1 | 0 | 18.18% |
| MS261218P00100000 | 2024-08-27 3:12PM EDT | 2026-12-18 | 12.85 | 14.00 | 18.05 | 0.00 | - | 5 | 361 | 27.74% |
© 2024 Yahoo. All rights reserved.