Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426C00060000 | 2024-04-16 9:39AM EDT | 60.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MS240426C00070000 | 2024-04-15 3:55PM EDT | 70.00 | 17.29 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MS240426C00074000 | 2024-04-15 9:58AM EDT | 74.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 22 | 0.00% |
| MS240426C00075000 | 2024-04-23 1:52PM EDT | 75.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| MS240426C00076000 | 2024-04-23 2:46PM EDT | 76.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| MS240426C00077000 | 2024-04-24 9:41AM EDT | 77.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 0.00% |
| MS240426C00078000 | 2024-04-24 9:41AM EDT | 78.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MS240426C00079000 | 2024-04-24 9:42AM EDT | 79.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| MS240426C00080000 | 2024-04-23 1:54PM EDT | 80.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 0.00% |
| MS240426C00081000 | 2024-04-23 2:33PM EDT | 81.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 0.00% |
| MS240426C00082000 | 2024-04-24 1:58PM EDT | 82.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| MS240426C00083000 | 2024-04-23 2:01PM EDT | 83.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| MS240426C00084000 | 2024-04-24 3:04PM EDT | 84.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| MS240426C00085000 | 2024-04-23 2:39PM EDT | 85.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 94 | 122 | 0.00% |
| MS240426C00086000 | 2024-04-23 1:57PM EDT | 86.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 12 | 166 | 0.00% |
| MS240426C00087000 | 2024-04-24 2:58PM EDT | 87.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 12 | 588 | 0.00% |
| MS240426C00088000 | 2024-04-24 3:34PM EDT | 88.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 478 | 0.00% |
| MS240426C00089000 | 2024-04-24 12:36PM EDT | 89.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 6 | 336 | 0.00% |
| MS240426C00090000 | 2024-04-24 1:31PM EDT | 90.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 195 | 1,119 | 0.00% |
| MS240426C00091000 | 2024-04-24 3:56PM EDT | 91.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 786 | 0.00% |
| MS240426C00092000 | 2024-04-24 9:32AM EDT | 92.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 750 | 0.00% |
| MS240426C00093000 | 2024-04-24 3:59PM EDT | 93.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 354 | 2,321 | 0.00% |
| MS240426C00094000 | 2024-04-24 3:59PM EDT | 94.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,728 | 2,072 | 0.78% |
| MS240426C00095000 | 2024-04-24 3:59PM EDT | 95.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12,398 | 3,583 | 6.25% |
| MS240426C00096000 | 2024-04-24 3:55PM EDT | 96.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 280 | 825 | 6.25% |
| MS240426C00097000 | 2024-04-24 3:54PM EDT | 97.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 148 | 1,052 | 12.50% |
| MS240426C00098000 | 2024-04-24 12:42PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 251 | 12.50% |
| MS240426C00099000 | 2024-04-24 11:23AM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 275 | 12.50% |
| MS240426C00100000 | 2024-04-24 3:17PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 126 | 25.00% |
| MS240426C00101000 | 2024-04-18 1:18PM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| MS240426C00102000 | 2024-04-17 9:39AM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 25.00% |
| MS240426C00103000 | 2024-04-12 11:17AM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 25.00% |
| MS240426C00104000 | 2024-04-15 10:33AM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| MS240426C00105000 | 2024-04-15 9:33AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 25.00% |
| MS240426C00110000 | 2024-04-17 9:44AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426P00070000 | 2024-04-16 12:16PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 50.00% |
| MS240426P00073000 | 2024-04-18 3:24PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 75 | 50.00% |
| MS240426P00074000 | 2024-04-19 9:46AM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,247 | 50.00% |
| MS240426P00075000 | 2024-04-19 10:29AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 129 | 184 | 50.00% |
| MS240426P00076000 | 2024-04-19 9:43AM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 50.00% |
| MS240426P00077000 | 2024-04-19 10:15AM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 50.00% |
| MS240426P00078000 | 2024-04-19 11:30AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 50.00% |
| MS240426P00079000 | 2024-04-22 9:40AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
| MS240426P00080000 | 2024-04-22 11:17AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 163 | 50.00% |
| MS240426P00081000 | 2024-04-19 9:42AM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 466 | 50.00% |
| MS240426P00082000 | 2024-04-24 12:18PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 82 | 50.00% |
| MS240426P00083000 | 2024-04-24 2:14PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 50.00% |
| MS240426P00084000 | 2024-04-24 11:02AM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 220 | 25.00% |
| MS240426P00085000 | 2024-04-24 11:08AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 672 | 25.00% |
| MS240426P00086000 | 2024-04-24 1:24PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,122 | 25.00% |
| MS240426P00087000 | 2024-04-24 1:33PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 802 | 25.00% |
| MS240426P00088000 | 2024-04-24 2:33PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 904 | 25.00% |
| MS240426P00089000 | 2024-04-24 3:18PM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 66 | 1,062 | 12.50% |
| MS240426P00090000 | 2024-04-24 3:17PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 173 | 1,397 | 12.50% |
| MS240426P00091000 | 2024-04-24 3:56PM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 195 | 1,065 | 12.50% |
| MS240426P00092000 | 2024-04-24 3:55PM EDT | 92.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 595 | 1,437 | 6.25% |
| MS240426P00093000 | 2024-04-24 3:59PM EDT | 93.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,524 | 1,462 | 3.13% |
| MS240426P00094000 | 2024-04-24 3:54PM EDT | 94.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 147 | 225 | 0.00% |
| MS240426P00095000 | 2024-04-24 11:57AM EDT | 95.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 28 | 39 | 0.00% |
| MS240426P00096000 | 2024-04-03 11:19AM EDT | 96.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MS240426P00097000 | 2024-04-15 3:41PM EDT | 97.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240426P00098000 | 2024-04-16 9:40AM EDT | 98.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MS240426P00100000 | 2024-04-17 1:44PM EDT | 100.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 34 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.