Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:80.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240920C00080000 | 2024-09-06 1:04PM EDT | 2024-09-20 | 17.16 | 17.15 | 19.65 | 0.00 | - | 10 | 40 | 71.09% |
| MS241018C00080000 | 2024-09-04 10:02AM EDT | 2024-10-18 | 21.25 | 18.80 | 19.25 | 0.00 | - | 1 | 313 | 52.17% |
| MS241115C00080000 | 2024-08-09 1:40PM EDT | 2024-11-15 | 17.05 | 15.80 | 19.00 | 0.00 | - | 3 | 28 | 39.45% |
| MS241220C00080000 | 2024-09-05 2:38PM EDT | 2024-12-20 | 21.15 | 19.40 | 19.70 | 0.00 | - | 51 | 434 | 38.84% |
| MS250117C00080000 | 2024-08-20 11:31AM EDT | 2025-01-17 | 23.07 | 19.90 | 20.25 | 0.00 | - | 2 | 5,003 | 38.49% |
| MS250321C00080000 | 2024-09-05 2:38PM EDT | 2025-03-21 | 22.10 | 20.40 | 21.00 | 0.00 | - | 51 | 56 | 35.76% |
| MS250620C00080000 | 2024-08-15 1:01PM EDT | 2025-06-20 | 23.90 | 21.15 | 22.00 | 0.00 | - | 4 | 84 | 33.72% |
| MS250919C00080000 | 2024-09-04 12:41PM EDT | 2025-09-19 | 24.20 | 20.80 | 23.25 | 0.00 | - | 10 | 31 | 33.68% |
| MS251219C00080000 | 2024-07-24 2:19PM EDT | 2025-12-19 | 26.72 | 25.80 | 26.45 | 0.00 | - | 130 | 138 | 39.58% |
| MS260116C00080000 | 2024-09-06 1:39PM EDT | 2026-01-16 | 22.50 | 22.25 | 23.35 | 0.00 | - | 25 | 4,664 | 29.63% |
| MS261218C00080000 | 2024-08-06 1:43PM EDT | 2026-12-18 | 22.30 | 24.45 | 27.60 | 0.00 | - | - | 0 | 32.09% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240913P00080000 | 2024-09-09 3:36PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 82 | 383 | 75.00% |
| MS240920P00080000 | 2024-09-05 12:11PM EDT | 2024-09-20 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 5 | 3,930 | 56.64% |
| MS240927P00080000 | 2024-09-09 10:52AM EDT | 2024-09-27 | 0.08 | 0.08 | 0.10 | -0.04 | -33.33% | 1 | 30 | 48.05% |
| MS241004P00080000 | 2024-09-09 1:06PM EDT | 2024-10-04 | 0.12 | 0.10 | 0.15 | -0.05 | -29.41% | 1 | 4 | 43.85% |
| MS241011P00080000 | 2024-09-05 12:16PM EDT | 2024-10-11 | 0.18 | 0.11 | 0.23 | 0.00 | - | - | 22 | 42.04% |
| MS241018P00080000 | 2024-09-09 2:14PM EDT | 2024-10-18 | 0.30 | 0.29 | 0.32 | -0.11 | -26.83% | 81 | 1,282 | 40.82% |
| MS241115P00080000 | 2024-09-09 1:30PM EDT | 2024-11-15 | 0.60 | 0.62 | 0.67 | -0.20 | -25.00% | 2 | 370 | 37.31% |
| MS241220P00080000 | 2024-09-06 3:40PM EDT | 2024-12-20 | 0.97 | 0.92 | 0.97 | -0.23 | -19.17% | 1 | 396 | 33.62% |
| MS250117P00080000 | 2024-09-09 12:54PM EDT | 2025-01-17 | 1.21 | 1.25 | 1.31 | -0.39 | -24.38% | 16 | 15,841 | 32.74% |
| MS250221P00080000 | 2024-08-27 10:58AM EDT | 2025-02-21 | 1.10 | 1.56 | 1.76 | 0.00 | - | - | 3 | 32.18% |
| MS250321P00080000 | 2024-09-06 3:40PM EDT | 2025-03-21 | 2.25 | 1.86 | 2.13 | 0.00 | - | 601 | 1,431 | 31.95% |
| MS250417P00080000 | 2024-08-20 3:57PM EDT | 2025-04-17 | 1.77 | 2.13 | 2.33 | 0.00 | - | - | 10 | 30.99% |
| MS250620P00080000 | 2024-09-03 2:31PM EDT | 2025-06-20 | 2.55 | 2.77 | 2.98 | 0.00 | - | 1,509 | 6,118 | 30.19% |
| MS250919P00080000 | 2024-09-03 2:31PM EDT | 2025-09-19 | 3.43 | 3.70 | 3.95 | 0.00 | - | 8 | 47 | 29.83% |
| MS251219P00080000 | 2024-08-20 3:58PM EDT | 2025-12-19 | 3.90 | 4.40 | 4.85 | 0.00 | - | 10 | 329 | 29.57% |
| MS260116P00080000 | 2024-08-29 10:48AM EDT | 2026-01-16 | 4.95 | 4.65 | 5.00 | +1.00 | +25.32% | 1 | 7,938 | 29.16% |
| MS261218P00080000 | 2024-09-03 1:42PM EDT | 2026-12-18 | 6.60 | 7.05 | 8.45 | 0.00 | - | 1 | 32 | 30.07% |
© 2024 Yahoo. All rights reserved.