Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor27 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240927C00120000 | 2024-09-19 12:25PM EDT | 2024-09-27 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 43.75% |
| MS241004C00120000 | 2024-09-04 12:25PM EDT | 2024-10-04 | 0.06 | 0.00 | 0.09 | 0.00 | - | - | 1 | 41.60% |
| MS241018C00120000 | 2024-09-18 12:12PM EDT | 2024-10-18 | 0.07 | 0.07 | 0.09 | 0.00 | - | 5 | 4,857 | 29.40% |
| MS241115C00120000 | 2024-09-19 1:46PM EDT | 2024-11-15 | 0.23 | 0.24 | 0.27 | 0.00 | - | 11 | 1,256 | 25.54% |
| MS241220C00120000 | 2024-09-20 11:05AM EDT | 2024-12-20 | 0.43 | 0.50 | 0.75 | -0.04 | -8.51% | 10 | 2,973 | 25.71% |
| MS250117C00120000 | 2024-09-19 12:44PM EDT | 2025-01-17 | 0.81 | 0.92 | 1.18 | 0.00 | - | 32 | 3,590 | 25.78% |
| MS250221C00120000 | 2024-09-20 3:21PM EDT | 2025-02-21 | 1.08 | 1.14 | 1.61 | +0.03 | +2.86% | 20 | 36 | 25.18% |
| MS250321C00120000 | 2024-09-20 3:51PM EDT | 2025-03-21 | 1.51 | 1.56 | 1.66 | +0.14 | +10.22% | 32 | 353 | 23.41% |
| MS250417C00120000 | 2024-09-20 3:21PM EDT | 2025-04-17 | 1.85 | 1.97 | 2.29 | +0.41 | +28.47% | 27 | 23 | 24.68% |
| MS250620C00120000 | 2024-09-17 11:38AM EDT | 2025-06-20 | 2.60 | 2.66 | 2.94 | 0.00 | - | 2 | 2,702 | 23.94% |
| MS250718C00120000 | 2024-09-17 1:06PM EDT | 2025-07-18 | 2.83 | 3.10 | 3.45 | 0.00 | - | 1 | 11 | 24.48% |
| MS250919C00120000 | 2024-09-17 1:34PM EDT | 2025-09-19 | 3.49 | 3.85 | 4.00 | 0.00 | - | 5 | 97 | 23.84% |
| MS251219C00120000 | 2024-09-13 11:21AM EDT | 2025-12-19 | 3.88 | 4.80 | 5.30 | 0.00 | - | 2 | 260 | 24.54% |
| MS260116C00120000 | 2024-09-19 1:37PM EDT | 2026-01-16 | 4.87 | 5.15 | 5.65 | 0.00 | - | 4 | 921 | 24.63% |
| MS261218C00120000 | 2024-09-04 3:45PM EDT | 2026-12-18 | 7.78 | 7.20 | 10.35 | 0.00 | - | 80 | 94 | 26.94% |
Putsfor27 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240927P00120000 | 2024-09-06 10:00AM EDT | 2024-09-27 | 19.80 | 17.30 | 18.10 | 0.00 | - | 1 | 0 | 65.82% |
| MS241004P00120000 | 2024-09-06 11:00AM EDT | 2024-10-04 | 21.80 | 17.10 | 17.85 | 0.00 | - | 5 | 0 | 52.98% |
| MS241018P00120000 | 2024-08-05 12:12PM EDT | 2024-10-18 | 26.80 | 19.65 | 20.05 | 0.00 | - | 2 | 0 | 67.80% |
| MS250117P00120000 | 2024-07-18 3:55PM EDT | 2025-01-17 | 16.70 | 18.50 | 19.05 | 0.00 | - | 2 | 5 | 28.09% |
| MS250321P00120000 | 2024-07-19 3:16PM EDT | 2025-03-21 | 18.70 | 19.00 | 19.65 | 0.00 | - | 1 | 1 | 25.68% |
| MS250620P00120000 | 2024-09-04 10:10AM EDT | 2025-06-20 | 20.98 | 19.10 | 21.80 | 0.00 | - | 1 | 0 | 28.44% |
| MS251219P00120000 | 2023-07-14 10:19AM EDT | 2025-12-19 | 34.20 | 32.10 | 34.30 | 0.00 | - | 2 | 30 | 50.32% |
| MS260116P00120000 | 2024-04-29 3:19PM EDT | 2026-01-16 | 28.20 | 23.80 | 25.20 | 0.00 | - | 7 | 2 | 29.24% |
© 2024 Yahoo. All rights reserved.