Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524C00080000 | 2024-04-18 12:34PM EDT | 80.00 | 10.63 | 9.15 | 13.65 | 0.00 | - | - | 1 | 79.44% |
| MS240524C00082000 | 2024-04-16 11:36AM EDT | 82.00 | 8.60 | 8.10 | 10.75 | 0.00 | - | - | 0 | 58.59% |
| MS240524C00085000 | 2024-04-17 11:00AM EDT | 85.00 | 6.52 | 6.35 | 6.70 | 0.00 | - | - | 20 | 32.13% |
| MS240524C00086000 | 2024-04-22 12:07PM EDT | 86.00 | 5.70 | 5.35 | 5.95 | 0.00 | - | 10 | 51 | 32.20% |
| MS240524C00087000 | 2024-04-22 9:50AM EDT | 87.00 | 4.64 | 4.55 | 5.20 | 0.00 | - | 1 | 119 | 31.69% |
| MS240524C00088000 | 2024-04-22 3:59PM EDT | 88.00 | 4.75 | 4.05 | 4.25 | 0.00 | - | 29 | 94 | 28.27% |
| MS240524C00089000 | 2024-04-26 3:41PM EDT | 89.00 | 4.44 | 3.35 | 5.45 | 0.00 | - | 2 | 5 | 48.62% |
| MS240524C00090000 | 2024-04-26 10:55AM EDT | 90.00 | 3.70 | 2.71 | 2.85 | 0.00 | - | 1 | 153 | 26.03% |
| MS240524C00091000 | 2024-04-30 10:42AM EDT | 91.00 | 2.32 | 2.15 | 2.23 | -0.88 | -27.50% | 11 | 31 | 24.83% |
| MS240524C00092000 | 2024-04-29 2:00PM EDT | 92.00 | 2.58 | 1.66 | 1.73 | 0.00 | - | 34 | 59 | 24.20% |
| MS240524C00093000 | 2024-04-30 12:42PM EDT | 93.00 | 1.17 | 1.24 | 1.51 | -0.68 | -36.76% | 7 | 96 | 25.95% |
| MS240524C00094000 | 2024-04-30 2:45PM EDT | 94.00 | 0.92 | 0.91 | 0.98 | -0.37 | -28.68% | 12 | 1,022 | 23.39% |
| MS240524C00095000 | 2024-04-30 2:15PM EDT | 95.00 | 0.66 | 0.65 | 1.11 | -0.34 | -34.00% | 18 | 153 | 28.35% |
| MS240524C00096000 | 2024-04-30 10:11AM EDT | 96.00 | 0.50 | 0.45 | 0.91 | -0.24 | -32.43% | 1 | 63 | 28.83% |
| MS240524C00097000 | 2024-04-29 12:44PM EDT | 97.00 | 0.60 | 0.31 | 0.36 | 0.00 | - | 2 | 3,097 | 22.80% |
| MS240524C00098000 | 2024-04-26 1:34PM EDT | 98.00 | 0.38 | 0.22 | 0.25 | 0.00 | - | 6 | 22 | 22.75% |
| MS240524C00099000 | 2024-04-26 10:27AM EDT | 99.00 | 0.28 | 0.15 | 0.19 | 0.00 | - | 1 | 8 | 23.29% |
| MS240524C00100000 | 2024-04-30 2:09PM EDT | 100.00 | 0.10 | 0.10 | 0.12 | -0.06 | -37.50% | 4 | 212 | 22.95% |
| MS240524C00101000 | 2024-04-11 2:01PM EDT | 101.00 | 0.54 | 0.07 | 0.09 | 0.00 | - | - | 167 | 23.44% |
| MS240524C00102000 | 2024-04-23 11:49AM EDT | 102.00 | 0.15 | 0.04 | 0.07 | 0.00 | - | 2 | 58 | 24.12% |
| MS240524C00103000 | 2024-04-22 2:15PM EDT | 103.00 | 0.10 | 0.03 | 0.05 | 0.00 | - | - | 1 | 24.41% |
| MS240524C00104000 | 2024-04-26 3:38PM EDT | 104.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 1 | 1 | 25.98% |
| MS240524C00105000 | 2024-04-12 12:29PM EDT | 105.00 | 0.12 | 0.01 | 0.04 | 0.00 | - | 2 | 30 | 26.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240524P00065000 | 2024-04-12 12:27PM EDT | 65.00 | 0.14 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 57.42% |
| MS240524P00075000 | 2024-04-30 9:43AM EDT | 75.00 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 4 | 5 | 38.48% |
| MS240524P00078000 | 2024-04-25 1:36PM EDT | 78.00 | 0.07 | 0.06 | 0.10 | -0.04 | -36.36% | 8 | 130 | 32.91% |
| MS240524P00079000 | 2024-04-25 1:27PM EDT | 79.00 | 0.13 | 0.09 | 0.12 | 0.00 | - | 160 | 161 | 31.64% |
| MS240524P00080000 | 2024-04-29 3:06PM EDT | 80.00 | 0.09 | 0.10 | 0.12 | 0.00 | - | 5 | 20 | 29.30% |
| MS240524P00081000 | 2024-04-23 1:46PM EDT | 81.00 | 0.14 | 0.12 | 0.16 | 0.00 | - | - | 100 | 28.61% |
| MS240524P00082000 | 2024-04-23 1:53PM EDT | 82.00 | 0.16 | 0.16 | 0.18 | 0.00 | - | 500 | 502 | 26.86% |
| MS240524P00083000 | 2024-04-29 9:31AM EDT | 83.00 | 0.18 | 0.20 | 0.25 | 0.00 | - | 38 | 40 | 26.42% |
| MS240524P00084000 | 2024-04-29 3:06PM EDT | 84.00 | 0.21 | 0.27 | 0.30 | 0.00 | - | 5 | 13 | 25.00% |
| MS240524P00085000 | 2024-04-30 12:43PM EDT | 85.00 | 0.40 | 0.36 | 0.41 | +0.14 | +53.85% | 3 | 36 | 24.46% |
| MS240524P00086000 | 2024-04-29 3:06PM EDT | 86.00 | 0.35 | 0.50 | 0.55 | 0.00 | - | 5 | 23 | 23.88% |
| MS240524P00087000 | 2024-04-30 3:56PM EDT | 87.00 | 0.66 | 0.67 | 0.73 | -0.06 | -8.33% | 6 | 67 | 23.32% |
| MS240524P00088000 | 2024-04-30 12:34PM EDT | 88.00 | 0.95 | 0.89 | 0.97 | +0.39 | +69.64% | 12 | 626 | 22.85% |
| MS240524P00089000 | 2024-04-30 1:00PM EDT | 89.00 | 1.24 | 1.19 | 1.26 | +0.40 | +47.62% | 78 | 20 | 22.29% |
| MS240524P00090000 | 2024-04-30 12:43PM EDT | 90.00 | 1.63 | 1.54 | 1.62 | +0.69 | +73.40% | 11 | 236 | 21.75% |
| MS240524P00091000 | 2024-04-30 3:36PM EDT | 91.00 | 1.92 | 1.97 | 2.06 | +0.68 | +54.84% | 5 | 96 | 21.29% |
| MS240524P00092000 | 2024-04-29 3:03PM EDT | 92.00 | 1.83 | 2.48 | 2.58 | 0.00 | - | 1,679 | 1,328 | 20.80% |
| MS240524P00093000 | 2024-04-29 3:50PM EDT | 93.00 | 2.41 | 3.05 | 3.20 | 0.00 | - | 26 | 40 | 20.53% |
| MS240524P00094000 | 2024-04-30 3:20PM EDT | 94.00 | 3.60 | 3.70 | 3.90 | +0.71 | +24.57% | 351 | 33 | 20.31% |
| MS240524P00095000 | 2024-04-24 10:50AM EDT | 95.00 | 3.25 | 4.40 | 4.70 | 0.00 | - | - | 13 | 20.58% |
© 2024 Yahoo. All rights reserved.