Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Strike:97.50
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240920C00097500 | 2024-09-19 2:15PM EDT | 2024-09-20 | 3.80 | 3.75 | 3.90 | +1.55 | +68.89% | 18 | 2,700 | 49.90% |
| MS241018C00097500 | 2024-09-19 2:40PM EDT | 2024-10-18 | 5.83 | 5.80 | 5.90 | +1.13 | +24.04% | 33 | 4,960 | 33.89% |
| MS241115C00097500 | 2024-09-19 1:23PM EDT | 2024-11-15 | 6.66 | 6.70 | 6.85 | +0.61 | +10.08% | 16 | 3,360 | 30.74% |
| MS241220C00097500 | 2024-09-19 10:40AM EDT | 2024-12-20 | 7.20 | 7.55 | 7.70 | +0.30 | +4.35% | 25 | 998 | 28.69% |
| MS250117C00097500 | 2024-09-19 10:45AM EDT | 2025-01-17 | 8.25 | 8.50 | 8.70 | -0.05 | -0.60% | 35 | 3,576 | 29.67% |
| MS250221C00097500 | 2024-09-19 10:03AM EDT | 2025-02-21 | 8.75 | 9.00 | 9.15 | +0.40 | +4.79% | 81 | 220 | 27.91% |
| MS250321C00097500 | 2024-09-19 11:23AM EDT | 2025-03-21 | 9.21 | 9.50 | 9.65 | +1.35 | +17.18% | 10 | 249 | 27.52% |
| MS250417C00097500 | 2024-09-12 10:23AM EDT | 2025-04-17 | 7.60 | 10.00 | 10.50 | 0.00 | - | 70 | 150 | 28.58% |
| MS250620C00097500 | 2024-09-17 9:45AM EDT | 2025-06-20 | 10.80 | 10.95 | 11.15 | 0.00 | - | 10 | 405 | 26.95% |
| MS250919C00097500 | 2024-09-09 11:47AM EDT | 2025-09-19 | 11.30 | 12.25 | 12.60 | 0.00 | - | 7 | 88 | 27.09% |
| MS251219C00097500 | 2024-09-12 3:19PM EDT | 2025-12-19 | 10.80 | 13.35 | 13.75 | 0.00 | - | 407 | 661 | 26.88% |
| MS260116C00097500 | 2024-09-19 10:07AM EDT | 2026-01-16 | 13.46 | 12.65 | 13.95 | +0.61 | +4.75% | 1 | 106 | 26.54% |
| MS261218C00097500 | 2024-08-30 3:45PM EDT | 2026-12-18 | 18.05 | 16.30 | 16.80 | 0.00 | - | 2 | 45 | 25.29% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240920P00097500 | 2024-09-19 2:35PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.03 | -0.28 | -93.33% | 8 | 881 | 27.34% |
| MS241018P00097500 | 2024-09-19 12:46PM EDT | 2024-10-18 | 1.64 | 1.58 | 1.62 | -0.67 | -29.00% | 69 | 2,703 | 27.17% |
| MS241115P00097500 | 2024-09-18 3:01PM EDT | 2024-11-15 | 3.16 | 2.84 | 2.87 | -0.39 | -10.99% | 1 | 655 | 28.09% |
| MS241220P00097500 | 2024-09-19 2:13PM EDT | 2024-12-20 | 3.50 | 3.45 | 3.55 | -1.05 | -23.08% | 4 | 953 | 25.75% |
| MS250117P00097500 | 2024-09-19 9:57AM EDT | 2025-01-17 | 4.55 | 4.05 | 4.15 | -0.15 | -3.19% | 6 | 1,556 | 25.31% |
| MS250221P00097500 | 2024-09-19 9:40AM EDT | 2025-02-21 | 5.40 | 4.80 | 4.90 | -1.25 | -18.80% | 1 | 31 | 25.27% |
| MS250321P00097500 | 2024-09-16 11:43AM EDT | 2025-03-21 | 6.20 | 5.20 | 5.30 | 0.00 | - | 10 | 719 | 24.73% |
| MS250620P00097500 | 2024-09-10 3:21PM EDT | 2025-06-20 | 8.99 | 6.65 | 6.80 | 0.00 | - | 4 | 664 | 24.70% |
| MS250919P00097500 | 2024-09-18 11:29AM EDT | 2025-09-19 | 8.72 | 7.95 | 8.20 | 0.00 | - | 4 | 584 | 25.01% |
| MS251219P00097500 | 2024-09-11 2:14PM EDT | 2025-12-19 | 11.41 | 9.15 | 9.50 | 0.00 | - | 1 | 9 | 25.37% |
| MS260116P00097500 | 2024-09-16 12:57PM EDT | 2026-01-16 | 10.27 | 9.30 | 9.60 | 0.00 | - | 17 | 248 | 24.85% |
| MS261218P00097500 | 2024-09-16 12:57PM EDT | 2026-12-18 | 13.37 | 12.30 | 12.70 | 0.00 | - | 76 | 455 | 24.43% |
© 2024 Yahoo. All rights reserved.