Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621C00055000 | 2024-04-26 1:54PM EDT | 2024-06-21 | 37.95 | 43.00 | 46.50 | 0.00 | - | 40 | 0 | 144.48% |
| MS240920C00055000 | 2024-05-15 11:15AM EDT | 2024-09-20 | 46.29 | 42.25 | 47.00 | 0.00 | - | 5 | 24 | 65.53% |
| MS250117C00055000 | 2024-04-16 10:24AM EDT | 2025-01-17 | 35.42 | 43.60 | 48.00 | 0.00 | - | 1 | 52 | 59.44% |
| MS250620C00055000 | 2023-10-24 3:44PM EDT | 2025-06-20 | 19.91 | 23.85 | 27.95 | 0.00 | - | - | 0 | 0.00% |
| MS250919C00055000 | 2023-12-14 11:17AM EDT | 2025-09-19 | 35.09 | 34.65 | 37.45 | 0.00 | - | - | 1 | 0.00% |
| MS251219C00055000 | 2023-10-23 3:53PM EDT | 2025-12-19 | 20.55 | 24.25 | 26.85 | 0.00 | - | 1 | 11 | 0.00% |
| MS260116C00055000 | 2024-04-12 11:20AM EDT | 2026-01-16 | 32.99 | 42.60 | 46.90 | 0.00 | - | 3 | 18 | 43.04% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621P00055000 | 2024-05-24 11:54AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 10 | 1,598 | 78.13% |
| MS240719P00055000 | 2024-05-16 9:30AM EDT | 2024-07-19 | 0.38 | 0.00 | 0.16 | 0.00 | - | 1 | 68 | 67.77% |
| MS240920P00055000 | 2024-05-22 11:57AM EDT | 2024-09-20 | 0.05 | 0.02 | 0.19 | 0.00 | - | 60 | 497 | 52.25% |
| MS241018P00055000 | 2024-04-30 10:44AM EDT | 2024-10-18 | 0.18 | 0.03 | 0.21 | 0.00 | - | 1 | 6 | 47.66% |
| MS241115P00055000 | 2024-02-14 1:05PM EDT | 2024-11-15 | 0.69 | 0.44 | 0.48 | 0.00 | - | 1 | 2 | 50.20% |
| MS241220P00055000 | 2024-05-09 10:08AM EDT | 2024-12-20 | 0.23 | 0.11 | 0.35 | 0.00 | - | 1 | 91 | 43.46% |
| MS250117P00055000 | 2024-05-20 3:26PM EDT | 2025-01-17 | 0.18 | 0.14 | 0.25 | 0.00 | - | 2 | 2,123 | 38.48% |
| MS250321P00055000 | 2024-04-18 11:28AM EDT | 2025-03-21 | 0.77 | 0.10 | 0.60 | 0.00 | - | - | 3 | 40.28% |
| MS250620P00055000 | 2024-04-22 9:32AM EDT | 2025-06-20 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,518 | 12.50% |
| MS250919P00055000 | 2024-05-09 10:52AM EDT | 2025-09-19 | 0.96 | 0.68 | 0.96 | 0.00 | - | 10 | 15 | 35.24% |
| MS251219P00055000 | 2024-05-01 10:39AM EDT | 2025-12-19 | 1.65 | 0.97 | 1.22 | 0.00 | - | 1 | 27 | 34.27% |
| MS260116P00055000 | 2024-05-23 3:49PM EDT | 2026-01-16 | 1.15 | 1.05 | 1.27 | 0.00 | - | 2 | 702 | 33.80% |
© 2024 Yahoo. All rights reserved.