Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.08 | 0.00 | - | 2 | 0 |
| 42.85 | 0.00 | - | 2 | 0 | 50.00 | 0.02 | 0.00 | - | 8 | 71 |
| - | - | - | - | - | 55.00 | 0.01 | 0.00 | - | 9 | 0 |
| 32.85 | 0.00 | - | 2 | 0 | 60.00 | 0.01 | 0.00 | - | 50 | 0 |
| 28.05 | 0.00 | - | 80 | 0 | 65.00 | 0.02 | 0.00 | - | 21 | 0 |
| 27.00 | +5.52 | +25.70% | 3 | 0 | 70.00 | 0.01 | 0.00 | - | 9 | 0 |
| 18.65 | 0.00 | - | 5 | 0 | 75.00 | 0.01 | 0.00 | - | 1 | 0 |
| 15.60 | 0.00 | - | 85 | 0 | 77.50 | 0.01 | 0.00 | - | 6 | 0 |
| 16.40 | 0.00 | - | 1 | 0 | 79.00 | 0.01 | 0.00 | - | 450 | 0 |
| 18.25 | +2.31 | +14.49% | 15 | 0 | 80.00 | 0.02 | 0.00 | - | 13 | 0 |
| 11.65 | 0.00 | - | 5 | 0 | 81.00 | 0.01 | 0.00 | - | 231 | 0 |
| 11.70 | 0.00 | - | 3 | 0 | 82.00 | 0.01 | -0.01 | -50.00% | 748 | 0 |
| 10.40 | 0.00 | - | 2,560 | 0 | 82.50 | 0.02 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 83.00 | 0.03 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 84.00 | 0.04 | 0.00 | - | 211 | 0 |
| 12.10 | +1.55 | +14.69% | 1 | 0 | 85.00 | 0.02 | -0.01 | -33.33% | 19 | 0 |
| 5.60 | 0.00 | - | - | 0 | 86.00 | 0.05 | 0.00 | - | 8 | 0 |
| 5.16 | 0.00 | - | - | 0 | 87.00 | 0.03 | -0.02 | -40.00% | 19 | 0 |
| 10.00 | +1.64 | +19.62% | 1 | 0 | 87.50 | 0.03 | -0.04 | -57.14% | 12 | 0 |
| 5.85 | 0.00 | - | 5 | 0 | 88.00 | 0.04 | -0.03 | -42.86% | 15 | 0 |
| 5.25 | 0.00 | - | 5 | 0 | 89.00 | 0.04 | -0.03 | -42.86% | 16 | 0 |
| 8.20 | +2.30 | +38.98% | 143 | 0 | 90.00 | 0.06 | -0.03 | -33.33% | 67 | 0 |
| 5.55 | +0.50 | +9.90% | 10 | 0 | 91.00 | 0.09 | -0.03 | -25.00% | 35 | 0 |
| 6.00 | +1.70 | +39.53% | 4 | 0 | 92.00 | 0.11 | -0.07 | -38.89% | 71 | 0 |
| 5.82 | +2.08 | +55.61% | 219 | 0 | 92.50 | 0.09 | -0.12 | -57.14% | 116 | 0 |
| 5.33 | +1.98 | +59.10% | 28 | 0 | 93.00 | 0.09 | -0.17 | -65.38% | 131 | 0 |
| 4.30 | +1.79 | +71.31% | 47 | 0 | 94.00 | 0.15 | -0.34 | -69.39% | 141 | 0 |
| 3.42 | +1.82 | +113.75% | 559 | 0 | 95.00 | 0.22 | -0.48 | -68.57% | 255 | 0 |
| 2.56 | +1.51 | +143.81% | 1,073 | 0 | 96.00 | 0.37 | -0.72 | -66.06% | 870 | 0 |
| 1.84 | +1.19 | +183.08% | 705 | 0 | 97.00 | 0.65 | -1.03 | -61.31% | 1,242 | 0 |
| 1.51 | +0.90 | +147.54% | 1,371 | 0 | 97.50 | 0.84 | -5.66 | -87.08% | 898 | 0 |
| 1.29 | +0.91 | +239.47% | 659 | 0 | 98.00 | 1.05 | -0.92 | -46.70% | 153 | 0 |
| 0.83 | +0.57 | +219.23% | 4,843 | 0 | 99.00 | 1.61 | -0.60 | -27.15% | 49 | 0 |
| 0.49 | +0.36 | +276.92% | 4,183 | 0 | 100.00 | 4.40 | 0.00 | - | 10 | 0 |
| 0.31 | +0.22 | +244.44% | 87 | 0 | 101.00 | 3.65 | 0.00 | - | 1 | 0 |
| 0.17 | +0.12 | +240.00% | 24 | 0 | 102.00 | 8.55 | 0.00 | - | 1 | 0 |
| 0.06 | +0.02 | +50.00% | 3 | 0 | 103.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 0 | 104.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 72 | 0 | 105.00 | 6.85 | -3.19 | -31.77% | 8 | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 110.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 0 | 115.00 | 18.99 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 3 | 21 | 120.00 | 24.01 | +24.01 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 1 | 125.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 3 | 130.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 135.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.