Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621C00040000 | 2024-04-26 3:37PM EDT | 40.00 | 53.00 | 50.65 | 55.00 | +2.10 | +4.13% | 9 | 2 | 176.07% |
| MS240621C00045000 | 2024-03-20 2:38PM EDT | 45.00 | 45.75 | 43.50 | 47.80 | 0.00 | - | 1 | 1 | 0.00% |
| MS240621C00050000 | 2024-04-26 3:45PM EDT | 50.00 | 42.85 | 40.85 | 45.00 | +1.55 | +3.75% | 2 | 2 | 71.88% |
| MS240621C00055000 | 2024-04-26 1:54PM EDT | 55.00 | 37.95 | 35.60 | 40.00 | +20.45 | +116.86% | 40 | 16 | 119.43% |
| MS240621C00060000 | 2024-04-26 1:54PM EDT | 60.00 | 32.95 | 30.80 | 34.90 | -0.84 | -2.49% | 103 | 48 | 102.30% |
| MS240621C00062500 | 2024-04-26 1:53PM EDT | 62.50 | 30.55 | 28.00 | 32.50 | +14.80 | +93.97% | 40 | 16 | 96.51% |
| MS240621C00065000 | 2024-04-26 3:39PM EDT | 65.00 | 28.05 | 25.55 | 30.00 | +1.07 | +3.97% | 491 | 191 | 89.40% |
| MS240621C00067500 | 2024-04-26 3:39PM EDT | 67.50 | 25.65 | 23.00 | 27.50 | +2.15 | +9.15% | 70 | 70 | 82.47% |
| MS240621C00070000 | 2024-04-26 3:39PM EDT | 70.00 | 23.10 | 20.50 | 25.00 | +2.14 | +10.21% | 247 | 247 | 75.76% |
| MS240621C00072500 | 2024-04-22 10:14AM EDT | 72.50 | 19.35 | 18.90 | 21.70 | 0.00 | - | 2 | 318 | 58.91% |
| MS240621C00075000 | 2024-04-25 3:35PM EDT | 75.00 | 17.55 | 15.75 | 20.00 | 0.00 | - | 13 | 749 | 62.70% |
| MS240621C00077500 | 2024-04-24 10:45AM EDT | 77.50 | 16.20 | 13.95 | 16.75 | 0.00 | - | 1 | 461 | 47.88% |
| MS240621C00080000 | 2024-04-26 1:55PM EDT | 80.00 | 13.06 | 11.00 | 13.35 | -0.69 | -5.02% | 8 | 1,038 | 30.40% |
| MS240621C00082500 | 2024-04-26 2:58PM EDT | 82.50 | 10.95 | 10.50 | 10.90 | -0.90 | -7.59% | 52 | 1,892 | 26.37% |
| MS240621C00085000 | 2024-04-26 1:57PM EDT | 85.00 | 8.53 | 8.10 | 8.55 | +0.51 | +6.36% | 35 | 4,022 | 23.29% |
| MS240621C00087500 | 2024-04-26 2:01PM EDT | 87.50 | 6.52 | 6.40 | 6.50 | +0.21 | +3.33% | 415 | 3,675 | 22.30% |
| MS240621C00090000 | 2024-04-26 1:00PM EDT | 90.00 | 4.80 | 4.30 | 4.70 | +0.45 | +10.34% | 717 | 8,640 | 21.56% |
| MS240621C00092500 | 2024-04-26 3:59PM EDT | 92.50 | 3.15 | 3.10 | 3.20 | +0.10 | +3.28% | 418 | 7,268 | 20.94% |
| MS240621C00095000 | 2024-04-26 3:12PM EDT | 95.00 | 2.08 | 1.95 | 2.02 | +0.04 | +1.96% | 97 | 15,436 | 20.31% |
| MS240621C00097500 | 2024-04-26 3:21PM EDT | 97.50 | 1.27 | 1.15 | 1.21 | +0.03 | +2.42% | 11,783 | 7,801 | 20.04% |
| MS240621C00100000 | 2024-04-26 3:37PM EDT | 100.00 | 0.70 | 0.64 | 0.70 | -0.01 | -1.41% | 42 | 12,060 | 20.09% |
| MS240621C00105000 | 2024-04-26 11:24AM EDT | 105.00 | 0.20 | 0.18 | 0.22 | -0.02 | -9.09% | 29 | 9,740 | 20.61% |
| MS240621C00110000 | 2024-04-25 3:07PM EDT | 110.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 2 | 1,847 | 21.97% |
| MS240621C00115000 | 2024-04-23 11:49AM EDT | 115.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 609 | 24.22% |
| MS240621C00120000 | 2024-04-15 12:11PM EDT | 120.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 193 | 775 | 33.40% |
| MS240621C00125000 | 2024-04-16 11:43AM EDT | 125.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 25 | 162 | 37.70% |
| MS240621C00130000 | 2024-03-22 9:49AM EDT | 130.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 5 | 415 | 44.34% |
| MS240621C00135000 | 2024-03-05 1:30PM EDT | 135.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 196 | 45.02% |
| MS240621C00140000 | 2023-06-16 10:37AM EDT | 140.00 | 0.24 | 0.10 | 0.23 | 0.00 | - | 1 | 75 | 50.98% |
| MS240621C00145000 | 2024-01-10 2:41PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 200 | 46.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621P00040000 | 2024-04-24 3:04PM EDT | 40.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 1,060 | 81.25% |
| MS240621P00045000 | 2024-04-04 9:30AM EDT | 45.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 2 | 324 | 75.78% |
| MS240621P00050000 | 2024-04-16 1:47PM EDT | 50.00 | 0.04 | 0.02 | 0.13 | 0.00 | - | 82 | 845 | 69.73% |
| MS240621P00055000 | 2024-04-16 9:30AM EDT | 55.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 1 | 1,597 | 58.79% |
| MS240621P00060000 | 2024-04-23 3:42PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 2,005 | 50.98% |
| MS240621P00062500 | 2024-04-15 12:26PM EDT | 62.50 | 0.12 | 0.02 | 0.15 | 0.00 | - | 20 | 358 | 51.86% |
| MS240621P00065000 | 2024-04-25 11:51AM EDT | 65.00 | 0.06 | 0.02 | 0.18 | 0.00 | - | 1 | 3,820 | 48.83% |
| MS240621P00067500 | 2024-04-25 11:50AM EDT | 67.50 | 0.08 | 0.06 | 0.07 | 0.00 | - | 1 | 1,462 | 38.18% |
| MS240621P00070000 | 2024-04-25 2:25PM EDT | 70.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 28 | 7,663 | 36.23% |
| MS240621P00072500 | 2024-04-24 3:13PM EDT | 72.50 | 0.12 | 0.10 | 0.12 | 0.00 | - | 13 | 6,445 | 33.30% |
| MS240621P00075000 | 2024-04-26 2:33PM EDT | 75.00 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 204 | 8,772 | 30.18% |
| MS240621P00077500 | 2024-04-26 1:34PM EDT | 77.50 | 0.19 | 0.18 | 0.20 | -0.07 | -26.92% | 208 | 3,316 | 28.17% |
| MS240621P00080000 | 2024-04-26 10:27AM EDT | 80.00 | 0.28 | 0.27 | 0.30 | -0.04 | -12.50% | 579 | 16,010 | 26.42% |
| MS240621P00082500 | 2024-04-26 1:38PM EDT | 82.50 | 0.44 | 0.43 | 0.47 | -0.08 | -15.38% | 126 | 7,272 | 24.90% |
| MS240621P00085000 | 2024-04-26 2:36PM EDT | 85.00 | 0.71 | 0.72 | 0.77 | -0.13 | -15.48% | 241 | 5,482 | 23.87% |
| MS240621P00087500 | 2024-04-26 3:59PM EDT | 87.50 | 1.22 | 1.19 | 1.24 | -0.12 | -8.96% | 3,660 | 5,550 | 22.94% |
| MS240621P00090000 | 2024-04-26 2:53PM EDT | 90.00 | 1.84 | 1.90 | 1.97 | -0.26 | -12.38% | 170 | 4,052 | 22.33% |
| MS240621P00092500 | 2024-04-26 3:59PM EDT | 92.50 | 2.93 | 2.90 | 3.00 | -0.27 | -8.44% | 541 | 2,449 | 21.85% |
| MS240621P00095000 | 2024-04-26 2:53PM EDT | 95.00 | 4.15 | 4.25 | 4.40 | -0.45 | -9.78% | 129 | 1,139 | 21.80% |
| MS240621P00097500 | 2024-04-04 10:01AM EDT | 97.50 | 5.95 | 6.00 | 6.20 | 0.00 | - | 12 | 315 | 22.63% |
| MS240621P00100000 | 2024-04-19 11:39AM EDT | 100.00 | 9.70 | 8.10 | 8.45 | 0.00 | - | 1 | 14 | 25.57% |
| MS240621P00105000 | 2024-04-25 9:51AM EDT | 105.00 | 13.50 | 11.00 | 14.15 | 0.00 | - | 5 | 5 | 40.70% |
| MS240621P00110000 | 2024-02-28 3:55PM EDT | 110.00 | 24.30 | 15.55 | 16.75 | 0.00 | - | 90 | 63 | 0.00% |
| MS240621P00120000 | 2023-12-27 2:11PM EDT | 120.00 | 26.75 | 31.95 | 34.25 | 0.00 | - | - | 2 | 97.17% |
| MS240621P00125000 | 2023-12-14 3:42PM EDT | 125.00 | 33.60 | 33.65 | 37.65 | 0.00 | - | - | 0 | 83.81% |
| MS240621P00130000 | 2022-12-12 12:46PM EDT | 130.00 | 40.15 | 40.75 | 41.65 | 0.00 | - | - | 1 | 95.07% |
| MS240621P00145000 | 2023-12-28 10:30AM EDT | 145.00 | 51.70 | 56.85 | 59.15 | 0.00 | - | - | 7 | 127.91% |
© 2024 Yahoo. All rights reserved.