Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240628C00095000 | 2024-06-27 3:54PM EDT | 2024-06-28 | 0.97 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| MS240705C00095000 | 2024-06-27 3:59PM EDT | 2024-07-05 | 1.53 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| MS240712C00095000 | 2024-06-27 3:48PM EDT | 2024-07-12 | 2.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| MS240719C00095000 | 2024-06-27 3:55PM EDT | 2024-07-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| MS240726C00095000 | 2024-06-27 3:40PM EDT | 2024-07-26 | 3.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MS240802C00095000 | 2024-06-26 1:17PM EDT | 2024-08-02 | 4.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MS240816C00095000 | 2024-06-27 3:15PM EDT | 2024-08-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| MS240920C00095000 | 2024-06-27 2:49PM EDT | 2024-09-20 | 4.54 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MS241018C00095000 | 2024-06-27 2:18PM EDT | 2024-10-18 | 5.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MS241115C00095000 | 2024-06-27 3:46PM EDT | 2024-11-15 | 6.22 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MS241220C00095000 | 2024-06-21 3:53PM EDT | 2024-12-20 | 7.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MS250117C00095000 | 2024-06-27 9:54AM EDT | 2025-01-17 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS250321C00095000 | 2024-06-20 1:06PM EDT | 2025-03-21 | 10.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250620C00095000 | 2024-06-27 2:14PM EDT | 2025-06-20 | 10.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS250919C00095000 | 2024-04-18 11:06AM EDT | 2025-09-19 | 10.05 | 14.40 | 16.95 | 0.00 | - | 1 | 32 | 39.55% |
| MS251219C00095000 | 2024-05-20 3:50PM EDT | 2025-12-19 | 15.96 | 13.70 | 14.45 | 0.00 | - | 2 | 880 | 30.54% |
| MS260116C00095000 | 2024-06-26 3:49PM EDT | 2026-01-16 | 13.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240628P00095000 | 2024-06-27 3:55PM EDT | 2024-06-28 | 0.20 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 6.25% |
| MS240705P00095000 | 2024-06-27 3:08PM EDT | 2024-07-05 | 0.85 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 1.56% |
| MS240712P00095000 | 2024-06-27 3:47PM EDT | 2024-07-12 | 1.25 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 1.56% |
| MS240719P00095000 | 2024-06-27 3:50PM EDT | 2024-07-19 | 2.13 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.78% |
| MS240726P00095000 | 2024-06-27 1:51PM EDT | 2024-07-26 | 2.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| MS240816P00095000 | 2024-06-27 3:20PM EDT | 2024-08-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| MS240920P00095000 | 2024-06-27 3:23PM EDT | 2024-09-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| MS241018P00095000 | 2024-06-27 2:04PM EDT | 2024-10-18 | 4.45 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.39% |
| MS241115P00095000 | 2024-06-27 1:49PM EDT | 2024-11-15 | 5.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| MS241220P00095000 | 2024-06-25 1:07PM EDT | 2024-12-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MS250117P00095000 | 2024-06-27 3:56PM EDT | 2025-01-17 | 6.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.39% |
| MS250321P00095000 | 2024-06-27 11:03AM EDT | 2025-03-21 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MS250620P00095000 | 2024-06-27 2:53PM EDT | 2025-06-20 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| MS250919P00095000 | 2024-02-20 12:17PM EDT | 2025-09-19 | 14.90 | 10.85 | 11.40 | 0.00 | - | 1 | 77 | 28.04% |
| MS251219P00095000 | 2024-06-03 10:41AM EDT | 2025-12-19 | 9.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MS260116P00095000 | 2024-06-24 3:56PM EDT | 2026-01-16 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.