Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:50.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621C00050000 | 2024-04-26 3:45PM EDT | 2024-06-21 | 42.85 | 47.95 | 51.25 | 0.00 | - | 2 | 0 | 579.10% |
| MS240719C00050000 | 2024-04-26 3:46PM EDT | 2024-07-19 | 42.90 | 48.10 | 50.45 | 0.00 | - | 5 | 5 | 218.75% |
| MS240920C00050000 | 2024-04-26 3:48PM EDT | 2024-09-20 | 42.85 | 47.20 | 51.75 | 0.00 | - | 2 | 1 | 130.66% |
| MS250117C00050000 | 2024-05-30 12:50PM EDT | 2025-01-17 | 47.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS250620C00050000 | 2024-04-12 9:42AM EDT | 2025-06-20 | 36.40 | 46.50 | 51.50 | 0.00 | - | 2 | 5 | 63.68% |
| MS250919C00050000 | 2023-11-14 3:42PM EDT | 2025-09-19 | 30.38 | 41.00 | 43.20 | 0.00 | - | 5 | 5 | 0.00% |
| MS251219C00050000 | 2024-06-03 3:46PM EDT | 2025-12-19 | 47.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS260116C00050000 | 2024-06-10 1:29PM EDT | 2026-01-16 | 47.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621P00050000 | 2024-06-04 12:18PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MS240628P00050000 | 2024-06-05 9:31AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MS240719P00050000 | 2024-05-03 12:55PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 99 | 82.81% |
| MS240920P00050000 | 2024-05-15 2:01PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.17 | 0.00 | - | 1 | 446 | 57.03% |
| MS241018P00050000 | 2024-06-04 3:56PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MS241115P00050000 | 2024-04-30 10:44AM EDT | 2024-11-15 | 0.17 | 0.01 | 0.21 | 0.00 | - | 1 | 18 | 51.07% |
| MS241220P00050000 | 2024-06-13 1:15PM EDT | 2024-12-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MS250117P00050000 | 2024-06-13 2:37PM EDT | 2025-01-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MS250321P00050000 | 2024-06-05 3:37PM EDT | 2025-03-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MS250620P00050000 | 2024-05-03 2:36PM EDT | 2025-06-20 | 0.62 | 0.32 | 0.56 | 0.00 | - | 6 | 73 | 39.14% |
| MS250919P00050000 | 2024-05-23 3:19PM EDT | 2025-09-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MS251219P00050000 | 2024-06-12 9:31AM EDT | 2025-12-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| MS260116P00050000 | 2024-06-14 2:13PM EDT | 2026-01-16 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.