Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240705C00085000 | 2024-06-24 12:02PM EDT | 2024-07-05 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS240712C00085000 | 2024-06-26 12:21PM EDT | 2024-07-12 | 12.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MS240719C00085000 | 2024-06-27 3:42PM EDT | 2024-07-19 | 10.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MS240726C00085000 | 2024-06-24 2:26PM EDT | 2024-07-26 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240816C00085000 | 2024-06-27 2:17PM EDT | 2024-08-16 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240920C00085000 | 2024-06-21 3:59PM EDT | 2024-09-20 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS241018C00085000 | 2024-06-27 10:45AM EDT | 2024-10-18 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS241115C00085000 | 2024-06-06 9:36AM EDT | 2024-11-15 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS241220C00085000 | 2024-06-12 9:57AM EDT | 2024-12-20 | 15.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250117C00085000 | 2024-06-27 1:01PM EDT | 2025-01-17 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250321C00085000 | 2024-04-29 3:07PM EDT | 2025-03-21 | 13.80 | 15.75 | 19.50 | 0.00 | - | 1 | 1 | 43.85% |
| MS250620C00085000 | 2024-05-14 10:11AM EDT | 2025-06-20 | 21.00 | 15.90 | 16.50 | 0.00 | - | 5 | 238 | 28.75% |
| MS250919C00085000 | 2024-06-14 9:48AM EDT | 2025-09-19 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS251219C00085000 | 2024-05-30 11:01AM EDT | 2025-12-19 | 19.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MS260116C00085000 | 2024-06-27 12:58PM EDT | 2026-01-16 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240628P00085000 | 2024-06-26 12:03PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| MS240705P00085000 | 2024-06-27 9:35AM EDT | 2024-07-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| MS240712P00085000 | 2024-06-18 1:08PM EDT | 2024-07-12 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MS240719P00085000 | 2024-06-27 12:53PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MS240726P00085000 | 2024-06-12 2:29PM EDT | 2024-07-26 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MS240802P00085000 | 2024-06-27 9:52AM EDT | 2024-08-02 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS240816P00085000 | 2024-06-27 2:37PM EDT | 2024-08-16 | 0.60 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| MS240920P00085000 | 2024-06-27 2:49PM EDT | 2024-09-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| MS241018P00085000 | 2024-06-27 10:55AM EDT | 2024-10-18 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS241115P00085000 | 2024-06-25 3:05PM EDT | 2024-11-15 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MS241220P00085000 | 2024-06-21 3:59PM EDT | 2024-12-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MS250117P00085000 | 2024-06-27 11:28AM EDT | 2025-01-17 | 2.68 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| MS250321P00085000 | 2024-06-06 3:50PM EDT | 2025-03-21 | 3.55 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 3.13% |
| MS250620P00085000 | 2024-06-26 1:41PM EDT | 2025-06-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| MS250919P00085000 | 2024-05-01 11:48AM EDT | 2025-09-19 | 7.40 | 5.05 | 5.45 | 0.00 | - | 13 | 32 | 24.92% |
| MS251219P00085000 | 2024-06-06 11:12AM EDT | 2025-12-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MS260116P00085000 | 2024-06-25 9:50AM EDT | 2026-01-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.