Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240816C00070000 | 2024-04-30 9:45AM EDT | 70.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MS240816C00075000 | 2024-04-30 11:27AM EDT | 75.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MS240816C00080000 | 2024-04-24 10:14AM EDT | 80.00 | 14.87 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 0.00% |
| MS240816C00082500 | 2024-04-16 11:26AM EDT | 82.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| MS240816C00085000 | 2024-04-26 12:10PM EDT | 85.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| MS240816C00087500 | 2024-04-29 12:45PM EDT | 87.50 | 8.38 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 0.00% |
| MS240816C00090000 | 2024-04-29 2:01PM EDT | 90.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| MS240816C00092500 | 2024-04-30 2:05PM EDT | 92.50 | 4.39 | 0.00 | 0.00 | 0.00 | - | 41 | 170 | 0.78% |
| MS240816C00095000 | 2024-04-30 2:30PM EDT | 95.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 3 | 522 | 1.56% |
| MS240816C00097500 | 2024-04-30 3:54PM EDT | 97.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 9 | 758 | 3.13% |
| MS240816C00100000 | 2024-04-30 3:50PM EDT | 100.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 90 | 601 | 3.13% |
| MS240816C00105000 | 2024-04-29 1:29PM EDT | 105.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 172 | 6.25% |
| MS240816C00110000 | 2024-04-30 2:00PM EDT | 110.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240816P00065000 | 2024-04-30 2:09PM EDT | 65.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 201 | 106 | 12.50% |
| MS240816P00070000 | 2024-04-24 9:52AM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| MS240816P00075000 | 2024-04-30 10:08AM EDT | 75.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 6.25% |
| MS240816P00080000 | 2024-04-30 2:51PM EDT | 80.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 11 | 1,965 | 6.25% |
| MS240816P00082500 | 2024-04-29 2:32PM EDT | 82.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 12 | 481 | 3.13% |
| MS240816P00085000 | 2024-04-30 11:42AM EDT | 85.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 205 | 3.13% |
| MS240816P00087500 | 2024-04-30 2:37PM EDT | 87.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 43 | 1,601 | 1.56% |
| MS240816P00090000 | 2024-04-30 3:46PM EDT | 90.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 424 | 0.39% |
| MS240816P00092500 | 2024-04-29 11:32AM EDT | 92.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 153 | 0.00% |
| MS240816P00095000 | 2024-04-29 1:55PM EDT | 95.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 4 | 138 | 0.00% |
| MS240816P00097500 | 2024-04-23 2:16PM EDT | 97.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 35 | 70 | 0.00% |
| MS240816P00100000 | 2024-04-24 11:45AM EDT | 100.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 0.00% |
| MS240816P00105000 | 2024-04-17 11:21AM EDT | 105.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.