Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240419C00100000 | 2024-04-17 3:54PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 121 | 6,786 | 60.94% |
| MS240426C00100000 | 2024-04-17 1:26PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 117 | 31.64% |
| MS240503C00100000 | 2024-04-16 2:56PM EDT | 2024-05-03 | 0.05 | 0.03 | 0.06 | 0.00 | - | 3 | 286 | 26.37% |
| MS240510C00100000 | 2024-04-17 1:40PM EDT | 2024-05-10 | 0.10 | 0.07 | 0.11 | +0.03 | +42.86% | 3 | 27 | 24.61% |
| MS240517C00100000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 0.16 | 0.13 | 0.16 | +0.01 | +6.67% | 446 | 7,649 | 23.29% |
| MS240524C00100000 | 2024-04-17 10:04AM EDT | 2024-05-24 | 0.33 | 0.21 | 0.26 | -0.72 | -68.57% | 2 | 3 | 23.44% |
| MS240531C00100000 | 2024-04-16 3:16PM EDT | 2024-05-31 | 0.27 | 0.22 | 0.34 | 0.00 | - | 32 | 35 | 23.02% |
| MS240621C00100000 | 2024-04-17 3:58PM EDT | 2024-06-21 | 0.68 | 0.62 | 0.68 | +0.01 | +1.49% | 176 | 12,531 | 23.19% |
| MS240719C00100000 | 2024-04-17 3:54PM EDT | 2024-07-19 | 1.39 | 1.32 | 1.34 | +0.15 | +12.10% | 58 | 5,875 | 24.78% |
| MS240816C00100000 | 2024-04-17 1:03PM EDT | 2024-08-16 | 1.83 | 1.72 | 1.78 | +0.15 | +8.93% | 40 | 149 | 24.49% |
| MS240920C00100000 | 2024-04-17 2:42PM EDT | 2024-09-20 | 2.41 | 2.18 | 2.36 | +0.28 | +13.15% | 32 | 3,309 | 24.55% |
| MS241018C00100000 | 2024-04-12 2:26PM EDT | 2024-10-18 | 3.23 | 2.91 | 3.10 | +1.10 | +51.64% | 7 | 829 | 25.93% |
| MS241115C00100000 | 2024-04-17 10:35AM EDT | 2024-11-15 | 3.70 | 3.45 | 3.60 | +0.24 | +6.94% | 7 | 209 | 26.17% |
| MS241220C00100000 | 2024-04-16 3:19PM EDT | 2024-12-20 | 3.85 | 4.10 | 4.30 | 0.00 | - | 191 | 657 | 26.81% |
| MS250117C00100000 | 2024-04-17 1:49PM EDT | 2025-01-17 | 4.80 | 4.70 | 4.90 | +0.20 | +4.35% | 71 | 15,104 | 27.44% |
| MS250321C00100000 | 2024-04-16 10:33AM EDT | 2025-03-21 | 5.45 | 5.20 | 6.05 | 0.00 | - | 2 | 7 | 28.21% |
| MS250620C00100000 | 2024-04-17 12:53PM EDT | 2025-06-20 | 7.00 | 4.80 | 8.30 | +0.10 | +1.45% | 9 | 458 | 30.93% |
| MS250919C00100000 | 2024-04-17 3:21PM EDT | 2025-09-19 | 7.80 | 7.80 | 8.60 | -0.25 | -3.11% | 1 | 50 | 28.80% |
| MS251219C00100000 | 2024-04-15 10:12AM EDT | 2025-12-19 | 7.65 | 8.75 | 9.15 | 0.00 | - | 2 | 380 | 27.75% |
| MS260116C00100000 | 2024-04-16 12:09PM EDT | 2026-01-16 | 9.55 | 9.10 | 9.45 | 0.00 | - | 710 | 1,346 | 27.77% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240419P00100000 | 2024-04-11 3:52PM EDT | 2024-04-19 | 10.30 | 9.05 | 11.10 | -2.68 | -20.65% | 72 | 21 | 89.65% |
| MS240426P00100000 | 2024-04-02 9:58AM EDT | 2024-04-26 | 10.30 | 9.45 | 11.30 | +2.80 | +37.33% | 34 | 10 | 55.18% |
| MS240517P00100000 | 2024-04-11 3:16PM EDT | 2024-05-17 | 14.30 | 9.30 | 11.95 | 0.00 | - | 5 | 177 | 52.17% |
| MS240621P00100000 | 2024-04-16 10:11AM EDT | 2024-06-21 | 10.20 | 10.55 | 11.20 | -0.65 | -5.99% | 2 | 14 | 29.13% |
| MS240719P00100000 | 2024-04-16 10:33AM EDT | 2024-07-19 | 11.60 | 10.90 | 12.20 | 0.00 | - | 1 | 92 | 31.30% |
| MS240920P00100000 | 2024-04-16 10:01AM EDT | 2024-09-20 | 12.50 | 11.80 | 12.15 | 0.00 | - | 5 | 79 | 23.91% |
| MS241018P00100000 | 2024-04-05 12:00PM EDT | 2024-10-18 | 10.60 | 12.20 | 12.40 | 0.00 | - | 24 | 64 | 23.18% |
| MS241115P00100000 | 2024-03-27 2:31PM EDT | 2024-11-15 | 11.00 | 12.80 | 13.00 | 0.00 | - | 23 | 23 | 24.10% |
| MS241220P00100000 | 2024-04-16 12:21PM EDT | 2024-12-20 | 13.30 | 13.15 | 13.60 | 0.00 | - | 5 | 64 | 24.57% |
| MS250117P00100000 | 2024-04-17 3:01PM EDT | 2025-01-17 | 13.80 | 13.45 | 13.75 | -0.35 | -2.47% | 4 | 402 | 23.80% |
| MS250620P00100000 | 2024-04-17 3:39PM EDT | 2025-06-20 | 15.40 | 15.05 | 16.20 | 0.00 | - | 148 | 51 | 25.68% |
| MS250919P00100000 | 2024-03-12 12:45PM EDT | 2025-09-19 | 17.35 | 17.75 | 19.00 | 0.00 | - | 1 | 112 | 29.96% |
| MS251219P00100000 | 2023-12-29 1:27PM EDT | 2025-12-19 | 15.60 | 16.90 | 18.00 | 0.00 | - | 1 | 301 | 25.47% |
| MS260116P00100000 | 2024-04-10 9:30AM EDT | 2026-01-16 | 15.71 | 15.85 | 17.30 | 0.00 | - | 9 | 16 | 23.41% |
© 2024 Yahoo. All rights reserved.