Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621C00095000 | 2024-06-14 3:49PM EDT | 2024-06-21 | 1.28 | 1.08 | 1.33 | -0.02 | -1.54% | 911 | 15,763 | 21.78% |
| MS240628C00095000 | 2024-06-14 3:11PM EDT | 2024-06-28 | 1.97 | 2.02 | 2.44 | -0.02 | -1.01% | 34 | 107 | 30.42% |
| MS240705C00095000 | 2024-06-14 3:15PM EDT | 2024-07-05 | 2.23 | 2.31 | 2.40 | +0.09 | +4.21% | 79 | 26 | 24.07% |
| MS240712C00095000 | 2024-06-14 1:58PM EDT | 2024-07-12 | 2.41 | 2.70 | 4.75 | -0.09 | -3.60% | 97 | 33 | 43.52% |
| MS240719C00095000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 3.48 | 3.55 | 3.65 | +0.13 | +3.88% | 121 | 14,838 | 29.27% |
| MS240726C00095000 | 2024-06-13 12:18PM EDT | 2024-07-26 | 3.46 | 3.75 | 3.90 | 0.00 | - | 3 | 4 | 28.63% |
| MS240816C00095000 | 2024-06-14 10:18AM EDT | 2024-08-16 | 3.45 | 4.10 | 4.25 | -0.45 | -11.54% | 20 | 591 | 25.51% |
| MS240920C00095000 | 2024-06-14 3:40PM EDT | 2024-09-20 | 5.05 | 5.00 | 5.10 | +0.27 | +5.65% | 99 | 3,049 | 24.74% |
| MS241018C00095000 | 2024-06-14 11:05AM EDT | 2024-10-18 | 5.93 | 6.05 | 6.15 | -0.17 | -2.79% | 363 | 3,645 | 26.54% |
| MS241115C00095000 | 2024-06-14 10:24AM EDT | 2024-11-15 | 6.00 | 6.55 | 6.70 | -2.40 | -28.57% | 20 | 1,351 | 26.23% |
| MS241220C00095000 | 2024-06-14 10:24AM EDT | 2024-12-20 | 6.65 | 7.05 | 7.40 | -0.35 | -5.00% | 3 | 628 | 26.24% |
| MS250117C00095000 | 2024-06-11 1:09PM EDT | 2025-01-17 | 8.25 | 7.95 | 8.20 | 0.00 | - | 80 | 6,994 | 27.23% |
| MS250321C00095000 | 2024-06-12 3:44PM EDT | 2025-03-21 | 8.83 | 8.10 | 9.60 | -0.32 | -3.50% | 5 | 207 | 28.20% |
| MS250620C00095000 | 2024-06-12 3:34PM EDT | 2025-06-20 | 10.70 | 10.30 | 10.80 | 0.00 | - | 10 | 523 | 27.65% |
| MS250919C00095000 | 2024-04-18 11:06AM EDT | 2025-09-19 | 10.05 | 14.40 | 16.95 | 0.00 | - | 1 | 32 | 39.41% |
| MS251219C00095000 | 2024-05-20 3:50PM EDT | 2025-12-19 | 15.96 | 12.30 | 14.95 | 0.00 | - | 2 | 880 | 31.64% |
| MS260116C00095000 | 2024-06-10 3:39PM EDT | 2026-01-16 | 13.80 | 12.75 | 13.50 | 0.00 | - | 4 | 2,302 | 27.78% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621P00095000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 0.79 | 0.37 | 0.73 | -0.09 | -10.23% | 1,611 | 7,729 | 19.68% |
| MS240628P00095000 | 2024-06-14 3:40PM EDT | 2024-06-28 | 1.37 | 1.32 | 1.39 | -0.16 | -10.46% | 11 | 524 | 22.71% |
| MS240705P00095000 | 2024-06-14 2:06PM EDT | 2024-07-05 | 1.81 | 1.52 | 1.60 | -0.07 | -3.72% | 78 | 86 | 20.68% |
| MS240712P00095000 | 2024-06-13 2:51PM EDT | 2024-07-12 | 1.98 | 1.81 | 2.49 | +0.02 | +1.02% | 1 | 36 | 26.44% |
| MS240719P00095000 | 2024-06-14 3:19PM EDT | 2024-07-19 | 2.64 | 2.55 | 2.60 | +0.08 | +3.13% | 20 | 10,490 | 24.52% |
| MS240726P00095000 | 2024-06-14 3:39PM EDT | 2024-07-26 | 2.68 | 2.49 | 2.83 | -0.23 | -7.90% | 2 | 2 | 24.15% |
| MS240816P00095000 | 2024-06-14 2:05PM EDT | 2024-08-16 | 3.80 | 3.45 | 3.55 | +0.25 | +7.04% | 40 | 853 | 24.24% |
| MS240920P00095000 | 2024-06-14 2:50PM EDT | 2024-09-20 | 4.25 | 4.05 | 4.15 | +0.05 | +1.19% | 578 | 659 | 22.46% |
| MS241018P00095000 | 2024-06-14 1:00PM EDT | 2024-10-18 | 4.79 | 4.65 | 4.80 | -0.06 | -1.24% | 1,001 | 2,580 | 22.72% |
| MS241115P00095000 | 2024-06-13 11:41AM EDT | 2024-11-15 | 5.50 | 5.40 | 5.55 | 0.00 | - | 300 | 1,364 | 23.59% |
| MS241220P00095000 | 2024-06-13 10:17AM EDT | 2024-12-20 | 5.90 | 5.85 | 6.00 | 0.00 | - | 7 | 236 | 22.94% |
| MS250117P00095000 | 2024-06-14 9:53AM EDT | 2025-01-17 | 6.90 | 6.30 | 6.50 | +0.40 | +6.15% | 12 | 4,656 | 23.12% |
| MS250321P00095000 | 2024-06-13 10:08AM EDT | 2025-03-21 | 7.40 | 7.20 | 7.45 | 0.00 | - | 1 | 78 | 23.22% |
| MS250620P00095000 | 2024-06-07 2:37PM EDT | 2025-06-20 | 7.70 | 8.25 | 8.70 | 0.00 | - | 5 | 2,128 | 23.46% |
| MS250919P00095000 | 2024-02-20 12:17PM EDT | 2025-09-19 | 14.90 | 10.85 | 11.40 | 0.00 | - | 1 | 77 | 27.40% |
| MS251219P00095000 | 2024-06-03 10:41AM EDT | 2025-12-19 | 9.76 | 10.15 | 10.65 | 0.00 | - | 1 | 532 | 23.42% |
| MS260116P00095000 | 2024-06-13 2:22PM EDT | 2026-01-16 | 10.60 | 10.20 | 10.75 | 0.00 | - | 1 | 1,028 | 23.06% |
© 2024 Yahoo. All rights reserved.