Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240628C00087000 | 2024-06-21 3:39PM EDT | 87.00 | 10.16 | 7.10 | 11.15 | +1.66 | +19.53% | 1 | 31 | 114.89% |
| MS240628C00088000 | 2024-06-21 2:43PM EDT | 88.00 | 9.05 | 6.10 | 10.15 | +9.05 | - | 180 | 1 | 107.52% |
| MS240628C00090000 | 2024-06-21 3:20PM EDT | 90.00 | 7.19 | 4.15 | 8.20 | +7.19 | - | 2 | 2 | 93.75% |
| MS240628C00091000 | 2024-06-14 2:17PM EDT | 91.00 | 4.55 | 3.90 | 6.45 | 0.00 | - | 2 | 10 | 67.68% |
| MS240628C00092000 | 2024-06-21 12:18PM EDT | 92.00 | 4.70 | 2.99 | 5.50 | +4.70 | - | 4 | 3 | 61.67% |
| MS240628C00093000 | 2024-06-14 11:25AM EDT | 93.00 | 3.15 | 2.83 | 5.40 | 0.00 | - | 9 | 15 | 74.46% |
| MS240628C00094000 | 2024-06-21 2:21PM EDT | 94.00 | 3.41 | 2.10 | 3.60 | -0.79 | -18.81% | 2 | 99 | 48.63% |
| MS240628C00095000 | 2024-06-21 3:59PM EDT | 95.00 | 1.77 | 1.56 | 2.20 | -1.38 | -43.81% | 177 | 361 | 31.74% |
| MS240628C00096000 | 2024-06-21 3:59PM EDT | 96.00 | 1.17 | 1.16 | 1.29 | -1.14 | -49.35% | 283 | 938 | 24.59% |
| MS240628C00097000 | 2024-06-21 3:59PM EDT | 97.00 | 0.82 | 0.72 | 0.82 | -0.77 | -48.43% | 1,690 | 1,506 | 24.17% |
| MS240628C00098000 | 2024-06-21 3:59PM EDT | 98.00 | 0.47 | 0.40 | 0.48 | -0.63 | -57.27% | 2,630 | 1,630 | 23.73% |
| MS240628C00099000 | 2024-06-21 3:53PM EDT | 99.00 | 0.34 | 0.20 | 0.44 | -0.38 | -52.78% | 227 | 512 | 28.76% |
| MS240628C00100000 | 2024-06-21 3:44PM EDT | 100.00 | 0.19 | 0.10 | 0.34 | -0.24 | -55.81% | 91 | 1,032 | 31.20% |
| MS240628C00101000 | 2024-06-21 3:55PM EDT | 101.00 | 0.09 | 0.00 | 0.08 | -0.18 | -66.67% | 41 | 974 | 24.61% |
| MS240628C00102000 | 2024-06-21 12:41PM EDT | 102.00 | 0.06 | 0.02 | 0.06 | -0.16 | -72.73% | 19 | 1,519 | 26.76% |
| MS240628C00103000 | 2024-06-21 2:11PM EDT | 103.00 | 0.03 | 0.01 | 0.04 | -0.06 | -66.67% | 14 | 1,064 | 28.13% |
| MS240628C00104000 | 2024-06-21 3:45PM EDT | 104.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 2 | 134 | 30.08% |
| MS240628C00105000 | 2024-06-21 10:38AM EDT | 105.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 13 | 73 | 33.20% |
| MS240628C00106000 | 2024-06-21 9:44AM EDT | 106.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 10 | 130 | 44.14% |
| MS240628C00107000 | 2024-06-21 3:31PM EDT | 107.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 47.66% |
| MS240628C00108000 | 2024-06-21 2:02PM EDT | 108.00 | 0.01 | 0.00 | 2.13 | -0.13 | -92.86% | 4 | 127 | 93.07% |
| MS240628C00109000 | 2024-06-21 2:25PM EDT | 109.00 | 0.01 | 0.00 | 2.12 | -0.04 | -80.00% | 1 | 7 | 97.51% |
| MS240628C00110000 | 2024-06-18 10:26AM EDT | 110.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 44 | 41.41% |
| MS240628C00112000 | 2024-05-20 10:17AM EDT | 112.00 | 0.19 | 0.00 | 1.14 | 0.00 | - | - | 10 | 92.19% |
| MS240628C00115000 | 2024-06-18 3:33PM EDT | 115.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 24 | 66.02% |
| MS240628C00120000 | 2024-06-17 3:09PM EDT | 120.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 11 | 11 | 142.29% |
| MS240628C00125000 | 2024-06-17 3:10PM EDT | 125.00 | 0.01 | 0.00 | 0.51 | +0.01 | - | - | 6 | 116.02% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240628P00050000 | 2024-06-05 9:31AM EDT | 50.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | - | 1 | 246.88% |
| MS240628P00070000 | 2024-06-13 11:12AM EDT | 70.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 10 | 6 | 143.16% |
| MS240628P00075000 | 2024-06-17 3:10PM EDT | 75.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 12 | 270 | 111.33% |
| MS240628P00080000 | 2024-06-20 10:10AM EDT | 80.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 30 | 135 | 132.91% |
| MS240628P00083000 | 2024-06-21 1:15PM EDT | 83.00 | 0.02 | 0.00 | 0.02 | +0.02 | - | 10 | 20 | 49.61% |
| MS240628P00084000 | 2024-06-21 2:02PM EDT | 84.00 | 0.02 | 0.01 | 0.11 | -0.01 | -33.33% | 3 | 30 | 53.91% |
| MS240628P00085000 | 2024-06-21 2:01PM EDT | 85.00 | 0.02 | 0.01 | 0.24 | -0.01 | -33.33% | 27 | 337 | 57.03% |
| MS240628P00086000 | 2024-06-20 1:48PM EDT | 86.00 | 0.03 | 0.01 | 0.63 | 0.00 | - | 35 | 68 | 65.14% |
| MS240628P00087000 | 2024-06-20 3:25PM EDT | 87.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 6 | 449 | 39.06% |
| MS240628P00088000 | 2024-06-21 9:31AM EDT | 88.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 1 | 44 | 36.72% |
| MS240628P00089000 | 2024-06-17 2:28PM EDT | 89.00 | 0.10 | 0.03 | 0.06 | 0.00 | - | 2 | 59 | 33.79% |
| MS240628P00090000 | 2024-06-21 3:59PM EDT | 90.00 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 24 | 390 | 31.54% |
| MS240628P00091000 | 2024-06-21 12:16PM EDT | 91.00 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 4 | 56 | 29.30% |
| MS240628P00092000 | 2024-06-21 3:59PM EDT | 92.00 | 0.14 | 0.01 | 0.17 | +0.03 | +27.27% | 63 | 161 | 27.64% |
| MS240628P00093000 | 2024-06-21 3:59PM EDT | 93.00 | 0.22 | 0.19 | 0.27 | +0.01 | +4.76% | 27 | 201 | 26.27% |
| MS240628P00094000 | 2024-06-21 3:59PM EDT | 94.00 | 0.37 | 0.36 | 0.64 | +0.10 | +37.04% | 313 | 1,020 | 30.32% |
| MS240628P00095000 | 2024-06-21 3:50PM EDT | 95.00 | 0.49 | 0.27 | 1.10 | +0.09 | +22.50% | 119 | 652 | 33.01% |
| MS240628P00096000 | 2024-06-21 3:59PM EDT | 96.00 | 1.10 | 0.94 | 1.10 | +0.42 | +61.76% | 2,133 | 311 | 23.98% |
| MS240628P00097000 | 2024-06-21 3:59PM EDT | 97.00 | 1.63 | 1.48 | 1.65 | +0.69 | +73.40% | 1,299 | 284 | 23.93% |
| MS240628P00098000 | 2024-06-21 3:53PM EDT | 98.00 | 1.84 | 2.09 | 2.46 | +0.32 | +21.05% | 424 | 293 | 27.10% |
| MS240628P00099000 | 2024-06-20 3:39PM EDT | 99.00 | 2.13 | 2.75 | 4.45 | 0.00 | - | 37 | 295 | 56.20% |
| MS240628P00100000 | 2024-06-20 3:43PM EDT | 100.00 | 2.91 | 2.97 | 5.40 | 0.00 | - | 27 | 489 | 62.01% |
| MS240628P00101000 | 2024-06-21 3:28PM EDT | 101.00 | 4.04 | 3.80 | 6.35 | +0.59 | +17.10% | 2 | 29 | 67.38% |
| MS240628P00102000 | 2024-06-10 2:49PM EDT | 102.00 | 5.46 | 4.75 | 7.30 | 0.00 | - | 1 | 20 | 72.31% |
| MS240628P00105000 | 2024-06-11 3:55PM EDT | 105.00 | 9.50 | 6.75 | 11.00 | 0.00 | - | 5 | 5 | 106.74% |
| MS240628P00109000 | 2024-05-21 1:37PM EDT | 109.00 | 6.30 | 11.30 | 13.75 | 0.00 | - | - | 0 | 92.68% |
© 2024 Yahoo. All rights reserved.