Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240920C00115000 | 2024-09-13 2:57PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 30 | 1,397 | 47.66% |
| MS241018C00115000 | 2024-09-13 12:27PM EDT | 2024-10-18 | 0.11 | 0.11 | 0.14 | 0.00 | - | 25 | 1,535 | 28.52% |
| MS241115C00115000 | 2024-09-13 3:32PM EDT | 2024-11-15 | 0.38 | 0.36 | 0.39 | +0.08 | +26.67% | 50 | 6,378 | 26.32% |
| MS241220C00115000 | 2024-09-12 11:46AM EDT | 2024-12-20 | 0.59 | 0.68 | 0.73 | 0.00 | - | 1 | 2,407 | 24.83% |
| MS250117C00115000 | 2024-09-13 12:27PM EDT | 2025-01-17 | 1.15 | 1.14 | 1.21 | +0.22 | +23.66% | 36 | 6,341 | 25.56% |
| MS250221C00115000 | 2024-09-09 2:41PM EDT | 2025-02-21 | 1.74 | 1.40 | 1.93 | 0.00 | - | 2 | 13 | 26.69% |
| MS250321C00115000 | 2024-09-13 11:30AM EDT | 2025-03-21 | 1.80 | 1.81 | 1.88 | +0.10 | +5.88% | 12 | 1,094 | 24.39% |
| MS250417C00115000 | 2024-08-16 10:24AM EDT | 2025-04-17 | 3.32 | 2.22 | 2.49 | 0.00 | - | 1 | 1 | 25.50% |
| MS250620C00115000 | 2024-09-11 12:03PM EDT | 2025-06-20 | 2.57 | 2.89 | 3.10 | 0.00 | - | 17 | 4,019 | 24.61% |
| MS250919C00115000 | 2024-08-22 1:45PM EDT | 2025-09-19 | 5.04 | 4.05 | 4.35 | 0.00 | - | 462 | 1,264 | 25.07% |
| MS251219C00115000 | 2024-08-16 3:49PM EDT | 2025-12-19 | 6.60 | 4.95 | 5.45 | 0.00 | - | 1 | 3,065 | 25.23% |
| MS260116C00115000 | 2024-09-12 3:50PM EDT | 2026-01-16 | 4.95 | 5.35 | 5.75 | 0.00 | - | 22 | 797 | 25.21% |
| MS261218C00115000 | 2024-09-06 1:58PM EDT | 2026-12-18 | 8.04 | 6.45 | 9.35 | 0.00 | - | 300 | 428 | 25.80% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240920P00115000 | 2024-08-06 1:58PM EDT | 2024-09-20 | 21.28 | 14.45 | 17.50 | 0.00 | - | 2 | 1 | 93.65% |
| MS240927P00115000 | 2024-09-06 10:00AM EDT | 2024-09-27 | 14.80 | 16.60 | 16.90 | 0.00 | - | 1 | 0 | 45.70% |
| MS241018P00115000 | 2024-07-19 11:56AM EDT | 2024-10-18 | 13.05 | 13.30 | 15.65 | 0.00 | - | 151 | 0 | 0.00% |
| MS241115P00115000 | 2024-08-29 11:53AM EDT | 2024-11-15 | 13.15 | 16.95 | 17.30 | 0.00 | - | - | 4 | 28.69% |
| MS241220P00115000 | 2024-07-29 12:10PM EDT | 2024-12-20 | 14.04 | 13.55 | 13.80 | 0.00 | - | 3 | 12 | 0.00% |
| MS250117P00115000 | 2024-06-25 10:09AM EDT | 2025-01-17 | 18.08 | 14.15 | 14.50 | 0.00 | - | - | 1 | 0.00% |
| MS250321P00115000 | 2024-09-11 12:12PM EDT | 2025-03-21 | 20.35 | 17.60 | 18.40 | 0.00 | - | 1 | 6 | 23.27% |
| MS250417P00115000 | 2024-08-28 12:59PM EDT | 2025-04-17 | 15.25 | 18.05 | 18.40 | 0.00 | - | 1 | 1 | 21.77% |
| MS250620P00115000 | 2024-08-14 9:55AM EDT | 2025-06-20 | 18.00 | 18.25 | 19.65 | 0.00 | - | 5 | 5 | 23.93% |
| MS250919P00115000 | 2024-08-29 10:40AM EDT | 2025-09-19 | 16.80 | 18.80 | 20.25 | 0.00 | - | - | 17 | 22.62% |
| MS260116P00115000 | 2024-01-09 10:31AM EDT | 2026-01-16 | 25.30 | 27.50 | 32.50 | 0.00 | - | - | 2 | 47.73% |
© 2024 Yahoo. All rights reserved.