Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Strike:90.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240913C00090000 | 2024-08-28 11:19AM EDT | 2024-09-13 | 12.80 | 6.40 | 7.30 | 0.00 | - | 2 | 0 | 86.52% |
| MS240920C00090000 | 2024-09-11 2:18PM EDT | 2024-09-20 | 6.70 | 6.70 | 6.85 | 0.00 | - | 18 | 5,917 | 40.82% |
| MS240927C00090000 | 2024-09-06 2:53PM EDT | 2024-09-27 | 7.24 | 6.90 | 7.35 | 0.00 | - | 20 | 25 | 40.53% |
| MS241018C00090000 | 2024-09-11 3:33PM EDT | 2024-10-18 | 9.15 | 8.15 | 8.25 | 0.00 | - | 1 | 743 | 36.33% |
| MS241115C00090000 | 2024-09-10 11:51AM EDT | 2024-11-15 | 8.60 | 8.85 | 9.00 | 0.00 | - | 3 | 931 | 32.96% |
| MS241220C00090000 | 2024-09-11 12:28PM EDT | 2024-12-20 | 9.18 | 9.60 | 9.70 | 0.00 | - | 2 | 649 | 30.59% |
| MS250117C00090000 | 2024-09-12 11:40AM EDT | 2025-01-17 | 10.72 | 10.45 | 10.60 | +0.17 | +1.61% | 1 | 8,234 | 31.48% |
| MS250221C00090000 | 2024-08-29 12:16PM EDT | 2025-02-21 | 15.90 | 10.90 | 11.05 | 0.00 | - | - | 1 | 29.83% |
| MS250321C00090000 | 2024-09-05 1:02PM EDT | 2025-03-21 | 13.75 | 11.30 | 11.50 | 0.00 | - | 100 | 129 | 29.34% |
| MS250620C00090000 | 2024-09-09 11:44AM EDT | 2025-06-20 | 13.20 | 11.65 | 14.25 | -1.05 | -7.37% | 1 | 280 | 32.96% |
| MS250919C00090000 | 2024-08-26 11:44AM EDT | 2025-09-19 | 18.50 | 13.40 | 16.00 | 0.00 | - | 1 | 46 | 33.49% |
| MS251219C00090000 | 2024-08-23 10:31AM EDT | 2025-12-19 | 18.90 | 14.65 | 15.05 | 0.00 | - | 9 | 1,508 | 27.67% |
| MS260116C00090000 | 2024-09-09 12:18PM EDT | 2026-01-16 | 17.08 | 14.70 | 15.35 | 0.00 | - | 3 | 4,588 | 27.59% |
| MS261218C00090000 | 2024-09-10 12:28PM EDT | 2026-12-18 | 17.00 | 16.20 | 17.65 | 0.00 | - | 1 | 29 | 25.52% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240913P00090000 | 2024-09-12 12:38PM EDT | 2024-09-13 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 6 | 164 | 44.53% |
| MS240920P00090000 | 2024-09-12 2:25PM EDT | 2024-09-20 | 0.16 | 0.16 | 0.17 | +0.01 | +6.67% | 11 | 6,041 | 31.45% |
| MS240927P00090000 | 2024-09-12 9:38AM EDT | 2024-09-27 | 0.31 | 0.31 | 0.33 | -0.03 | -8.82% | 1 | 407 | 28.22% |
| MS241004P00090000 | 2024-09-12 2:51PM EDT | 2024-10-04 | 0.55 | 0.49 | 0.55 | -0.50 | -47.62% | 1 | 57 | 27.74% |
| MS241011P00090000 | 2024-09-10 11:36AM EDT | 2024-10-11 | 1.16 | 0.70 | 0.76 | 0.00 | - | 30 | 31 | 27.32% |
| MS241018P00090000 | 2024-09-12 2:23PM EDT | 2024-10-18 | 1.25 | 1.20 | 1.23 | +0.03 | +2.46% | 23 | 2,735 | 30.05% |
| MS241025P00090000 | 2024-09-09 3:56PM EDT | 2024-10-25 | 1.28 | 1.35 | 1.49 | 0.00 | - | 1 | 5 | 30.13% |
| MS241115P00090000 | 2024-09-12 2:51PM EDT | 2024-11-15 | 2.26 | 2.19 | 2.22 | +0.12 | +5.61% | 7 | 1,336 | 30.35% |
| MS241220P00090000 | 2024-09-12 11:11AM EDT | 2024-12-20 | 2.90 | 2.75 | 2.80 | -0.20 | -6.45% | 8 | 2,095 | 27.86% |
| MS250117P00090000 | 2024-09-12 11:40AM EDT | 2025-01-17 | 3.40 | 3.30 | 3.40 | +0.05 | +1.49% | 11 | 13,430 | 27.65% |
| MS250221P00090000 | 2024-09-12 11:38AM EDT | 2025-02-21 | 3.95 | 3.90 | 4.05 | -0.55 | -12.22% | 7 | 601 | 27.34% |
| MS250321P00090000 | 2024-09-10 10:06AM EDT | 2025-03-21 | 4.55 | 4.30 | 4.40 | 0.00 | - | 670 | 507 | 26.66% |
| MS250417P00090000 | 2024-09-10 1:09PM EDT | 2025-04-17 | 5.30 | 4.55 | 4.95 | 0.00 | - | 45 | 805 | 27.00% |
| MS250620P00090000 | 2024-09-11 9:53AM EDT | 2025-06-20 | 6.35 | 5.70 | 5.85 | 0.00 | - | 3 | 6,168 | 26.65% |
| MS250919P00090000 | 2024-08-22 12:26PM EDT | 2025-09-19 | 5.55 | 6.85 | 7.20 | 0.00 | - | 51 | 79 | 26.94% |
| MS251219P00090000 | 2024-08-08 3:04PM EDT | 2025-12-19 | 8.95 | 8.10 | 8.50 | 0.00 | - | 3 | 4,852 | 27.38% |
| MS260116P00090000 | 2024-09-04 3:45PM EDT | 2026-01-16 | 7.29 | 8.15 | 8.60 | 0.00 | - | 178 | 4,441 | 26.83% |
| MS261218P00090000 | 2024-09-06 11:08AM EDT | 2026-12-18 | 10.90 | 11.05 | 11.50 | 0.00 | - | 2 | 606 | 26.06% |
© 2024 Yahoo. All rights reserved.