Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510C00110000 | 2024-05-09 9:39AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
| MS240517C00110000 | 2024-04-11 2:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 12.50% |
| MS240531C00110000 | 2024-05-07 9:35AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MS240607C00110000 | 2024-05-02 2:03PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MS240614C00110000 | 2024-05-09 11:14AM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 6.25% |
| MS240621C00110000 | 2024-05-09 1:45PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 27 | 1,905 | 6.25% |
| MS240719C00110000 | 2024-05-09 3:09PM EDT | 2024-07-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 22 | 1,521 | 6.25% |
| MS240816C00110000 | 2024-05-09 3:37PM EDT | 2024-08-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 42 | 71 | 6.25% |
| MS240920C00110000 | 2024-05-09 3:36PM EDT | 2024-09-20 | 1.55 | 0.00 | 0.00 | 0.00 | - | 38 | 446 | 3.13% |
| MS241018C00110000 | 2024-05-09 3:36PM EDT | 2024-10-18 | 2.26 | 0.00 | 0.00 | 0.00 | - | 30 | 208 | 3.13% |
| MS241115C00110000 | 2024-05-09 3:46PM EDT | 2024-11-15 | 2.81 | 0.00 | 0.00 | 0.00 | - | 56 | 257 | 3.13% |
| MS241220C00110000 | 2024-05-09 9:47AM EDT | 2024-12-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 449 | 3.13% |
| MS250117C00110000 | 2024-05-09 3:34PM EDT | 2025-01-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 126 | 9,677 | 3.13% |
| MS250321C00110000 | 2024-05-08 10:57AM EDT | 2025-03-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 12 | 83 | 3.13% |
| MS250620C00110000 | 2024-05-09 2:02PM EDT | 2025-06-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 11 | 2,257 | 3.13% |
| MS250919C00110000 | 2024-05-09 9:34AM EDT | 2025-09-19 | 6.80 | 0.00 | 0.00 | 0.00 | - | 10 | 262 | 3.13% |
| MS251219C00110000 | 2024-05-08 11:03AM EDT | 2025-12-19 | 7.50 | 0.00 | 0.00 | 0.00 | - | 15 | 299 | 1.56% |
| MS260116C00110000 | 2024-05-09 3:12PM EDT | 2026-01-16 | 8.82 | 0.00 | 0.00 | 0.00 | - | 3 | 375 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621P00110000 | 2024-05-07 3:14PM EDT | 2024-06-21 | 14.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MS240920P00110000 | 2023-09-12 3:00PM EDT | 2024-09-20 | 24.85 | 32.30 | 33.15 | 0.00 | - | - | 4 | 106.74% |
| MS250117P00110000 | 2024-04-09 9:40AM EDT | 2025-01-17 | 18.50 | 13.90 | 14.45 | 0.00 | - | 2 | 367 | 20.16% |
| MS250919P00110000 | 2023-12-29 12:51PM EDT | 2025-09-19 | 20.85 | 24.05 | 24.65 | 0.00 | - | 2 | 2 | 37.67% |
| MS251219P00110000 | 2023-12-29 3:17PM EDT | 2025-12-19 | 21.40 | 23.15 | 27.25 | 0.00 | - | 3 | 3 | 39.87% |
| MS260116P00110000 | 2024-04-15 12:39PM EDT | 2026-01-16 | 25.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.