Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510C00075000 | 2024-04-12 11:54AM EDT | 75.00 | 11.65 | 14.00 | 16.55 | 0.00 | - | 3 | 0 | 95.41% |
| MS240510C00080000 | 2024-04-23 11:16AM EDT | 80.00 | 13.23 | 9.00 | 13.00 | 0.00 | - | - | 1 | 108.62% |
| MS240510C00083000 | 2024-04-16 9:40AM EDT | 83.00 | 5.98 | 6.00 | 10.20 | 0.00 | - | 1 | 0 | 94.21% |
| MS240510C00084000 | 2024-04-12 9:58AM EDT | 84.00 | 3.65 | 5.00 | 7.60 | 0.00 | - | 10 | 0 | 52.49% |
| MS240510C00085000 | 2024-04-26 3:39PM EDT | 85.00 | 8.05 | 4.05 | 6.65 | 0.00 | - | 207 | 0 | 48.58% |
| MS240510C00086000 | 2024-04-26 1:54PM EDT | 86.00 | 7.00 | 3.65 | 5.70 | 0.00 | - | 26 | 1 | 44.43% |
| MS240510C00087000 | 2024-04-26 1:54PM EDT | 87.00 | 5.95 | 3.85 | 4.80 | 0.00 | - | 40 | 2 | 41.02% |
| MS240510C00088000 | 2024-04-26 3:39PM EDT | 88.00 | 5.15 | 3.25 | 3.50 | 0.00 | - | 290 | 2 | 29.13% |
| MS240510C00089000 | 2024-04-29 11:18AM EDT | 89.00 | 4.06 | 2.60 | 2.85 | 0.00 | - | 54 | 101 | 29.98% |
| MS240510C00090000 | 2024-04-30 1:04PM EDT | 90.00 | 2.03 | 1.96 | 2.02 | -1.24 | -37.92% | 35 | 201 | 26.20% |
| MS240510C00091000 | 2024-04-30 3:22PM EDT | 91.00 | 1.50 | 1.40 | 1.44 | -1.02 | -40.48% | 146 | 94 | 25.29% |
| MS240510C00092000 | 2024-04-30 3:44PM EDT | 92.00 | 0.97 | 0.95 | 0.99 | -0.54 | -35.76% | 149 | 354 | 24.83% |
| MS240510C00093000 | 2024-04-30 3:22PM EDT | 93.00 | 0.66 | 0.61 | 0.66 | -0.33 | -33.33% | 75 | 327 | 24.71% |
| MS240510C00094000 | 2024-04-30 3:55PM EDT | 94.00 | 0.38 | 0.37 | 0.40 | -0.30 | -44.12% | 185 | 529 | 24.10% |
| MS240510C00095000 | 2024-04-30 3:42PM EDT | 95.00 | 0.22 | 0.21 | 0.24 | -0.19 | -46.34% | 66 | 505 | 24.02% |
| MS240510C00096000 | 2024-04-30 12:11PM EDT | 96.00 | 0.13 | 0.11 | 0.14 | -0.10 | -43.48% | 5 | 134 | 24.02% |
| MS240510C00097000 | 2024-04-30 2:31PM EDT | 97.00 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 22 | 87 | 24.22% |
| MS240510C00098000 | 2024-04-29 3:47PM EDT | 98.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 42 | 321 | 24.90% |
| MS240510C00099000 | 2024-04-29 11:57AM EDT | 99.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 20 | 26.56% |
| MS240510C00100000 | 2024-04-30 2:07PM EDT | 100.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 13 | 312 | 29.10% |
| MS240510C00101000 | 2024-04-24 2:22PM EDT | 101.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 31.64% |
| MS240510C00102000 | 2024-04-25 3:45PM EDT | 102.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 5 | 39.06% |
| MS240510C00103000 | 2024-04-24 3:18PM EDT | 103.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 9 | 31 | 41.60% |
| MS240510C00105000 | 2024-04-08 3:58PM EDT | 105.00 | 0.23 | 0.00 | 0.11 | 0.00 | - | - | 6 | 48.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00065000 | 2024-04-25 9:51AM EDT | 65.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 11 | 89.06% |
| MS240510P00070000 | 2024-04-24 3:50PM EDT | 70.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 30 | 5 | 71.48% |
| MS240510P00075000 | 2024-04-17 9:39AM EDT | 75.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 4 | 26 | 54.49% |
| MS240510P00079000 | 2024-04-30 10:29AM EDT | 79.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 23 | 42.19% |
| MS240510P00080000 | 2024-04-30 2:05PM EDT | 80.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 5 | 19 | 40.04% |
| MS240510P00081000 | 2024-04-25 3:45PM EDT | 81.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 1 | 5 | 37.70% |
| MS240510P00082000 | 2024-04-30 1:34PM EDT | 82.00 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 13 | 55 | 35.16% |
| MS240510P00083000 | 2024-04-25 12:32PM EDT | 83.00 | 0.11 | 0.07 | 0.09 | 0.00 | - | 1 | 60 | 32.42% |
| MS240510P00084000 | 2024-04-19 11:36AM EDT | 84.00 | 0.09 | 0.09 | 0.11 | -0.22 | -70.97% | 4 | 125 | 30.18% |
| MS240510P00085000 | 2024-04-30 2:28PM EDT | 85.00 | 0.12 | 0.12 | 0.14 | +0.03 | +33.33% | 3 | 340 | 28.03% |
| MS240510P00086000 | 2024-04-30 1:08PM EDT | 86.00 | 0.19 | 0.18 | 0.20 | +0.08 | +72.73% | 96 | 1,055 | 26.61% |
| MS240510P00087000 | 2024-04-30 1:40PM EDT | 87.00 | 0.28 | 0.28 | 0.31 | +0.12 | +75.00% | 8 | 976 | 25.83% |
| MS240510P00088000 | 2024-04-30 1:58PM EDT | 88.00 | 0.39 | 0.43 | 0.47 | +0.17 | +77.27% | 128 | 155 | 25.00% |
| MS240510P00089000 | 2024-04-30 3:52PM EDT | 89.00 | 0.65 | 0.66 | 0.70 | +0.34 | +109.68% | 44 | 100 | 24.20% |
| MS240510P00090000 | 2024-04-30 3:36PM EDT | 90.00 | 1.01 | 0.99 | 1.03 | +0.54 | +114.89% | 17 | 108 | 23.63% |
| MS240510P00091000 | 2024-04-30 3:15PM EDT | 91.00 | 1.29 | 1.42 | 1.47 | +0.35 | +37.23% | 97 | 152 | 23.15% |
| MS240510P00092000 | 2024-04-30 3:22PM EDT | 92.00 | 1.85 | 1.97 | 2.02 | +0.49 | +36.03% | 18 | 151 | 22.56% |
| MS240510P00093000 | 2024-04-30 12:00PM EDT | 93.00 | 2.62 | 2.53 | 2.71 | +0.73 | +38.62% | 11 | 93 | 22.51% |
| MS240510P00094000 | 2024-04-30 11:41AM EDT | 94.00 | 3.40 | 3.30 | 3.50 | +0.94 | +38.21% | 16 | 80 | 22.66% |
| MS240510P00095000 | 2024-04-30 12:34PM EDT | 95.00 | 4.50 | 4.05 | 4.75 | +1.45 | +47.54% | 10 | 7 | 33.01% |
| MS240510P00096000 | 2024-04-23 9:45AM EDT | 96.00 | 4.30 | 3.70 | 7.30 | 0.00 | - | - | 1 | 68.60% |
© 2024 Yahoo. All rights reserved.