Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426C00105000 | 2024-04-15 9:33AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 65 | 84.38% |
| MS240503C00105000 | 2024-04-25 1:07PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 59 | 35.55% |
| MS240510C00105000 | 2024-04-08 3:58PM EDT | 2024-05-10 | 0.23 | 0.00 | 0.09 | 0.00 | - | - | 6 | 32.62% |
| MS240517C00105000 | 2024-04-26 2:28PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4 | 2,234 | 21.49% |
| MS240524C00105000 | 2024-04-12 12:29PM EDT | 2024-05-24 | 0.12 | 0.03 | 0.05 | 0.00 | - | 2 | 30 | 21.19% |
| MS240621C00105000 | 2024-04-26 11:24AM EDT | 2024-06-21 | 0.20 | 0.22 | 0.23 | -0.02 | -9.09% | 29 | 9,740 | 20.17% |
| MS240719C00105000 | 2024-04-26 12:05PM EDT | 2024-07-19 | 0.67 | 0.71 | 0.73 | +0.06 | +9.84% | 23 | 998 | 22.49% |
| MS240816C00105000 | 2024-04-25 12:53PM EDT | 2024-08-16 | 0.96 | 1.01 | 1.09 | 0.00 | - | 4 | 167 | 22.29% |
| MS240920C00105000 | 2024-04-26 1:35PM EDT | 2024-09-20 | 1.52 | 1.53 | 1.57 | +0.06 | +4.11% | 8 | 1,439 | 22.35% |
| MS241018C00105000 | 2024-04-24 11:05AM EDT | 2024-10-18 | 2.41 | 2.19 | 2.23 | 0.00 | - | 246 | 444 | 23.77% |
| MS241115C00105000 | 2024-04-26 12:53PM EDT | 2024-11-15 | 2.65 | 2.67 | 2.73 | -0.33 | -11.07% | 20 | 373 | 24.24% |
| MS241220C00105000 | 2024-04-23 12:24PM EDT | 2024-12-20 | 3.55 | 3.25 | 3.35 | 0.00 | - | 11 | 973 | 24.77% |
| MS250117C00105000 | 2024-04-26 1:40PM EDT | 2025-01-17 | 3.85 | 3.85 | 3.95 | +0.10 | +2.67% | 37 | 4,746 | 25.54% |
| MS250321C00105000 | 2024-04-24 3:09PM EDT | 2025-03-21 | 5.10 | 4.70 | 4.85 | 0.00 | - | 33 | 33 | 25.73% |
| MS250620C00105000 | 2024-04-24 2:27PM EDT | 2025-06-20 | 6.25 | 5.95 | 6.15 | 0.00 | - | 6 | 318 | 26.22% |
| MS250919C00105000 | 2024-04-11 2:48PM EDT | 2025-09-19 | 5.90 | 6.85 | 7.25 | 0.00 | - | 25 | 19 | 26.35% |
| MS251219C00105000 | 2024-04-23 1:49PM EDT | 2025-12-19 | 8.74 | 7.80 | 8.30 | 0.00 | - | 15 | 87 | 26.52% |
| MS260116C00105000 | 2024-04-12 11:11AM EDT | 2026-01-16 | 6.20 | 7.25 | 8.60 | 0.00 | - | 400 | 486 | 26.55% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00105000 | 2024-04-24 3:38PM EDT | 2024-05-17 | 11.98 | 12.40 | 13.00 | 0.00 | - | 10 | 17 | 51.51% |
| MS240621P00105000 | 2024-04-25 9:51AM EDT | 2024-06-21 | 13.50 | 12.25 | 12.95 | 0.00 | - | 5 | 5 | 31.51% |
| MS240719P00105000 | 2024-04-24 11:14AM EDT | 2024-07-19 | 12.54 | 12.40 | 12.85 | 0.00 | - | 3 | 5 | 24.95% |
| MS240816P00105000 | 2024-04-17 11:21AM EDT | 2024-08-16 | 15.65 | 12.90 | 13.10 | 0.00 | - | 2 | 18 | 23.45% |
| MS240920P00105000 | 2024-04-11 3:52PM EDT | 2024-09-20 | 18.98 | 13.15 | 13.35 | 0.00 | - | 5 | 23 | 21.97% |
| MS241018P00105000 | 2024-04-16 9:38AM EDT | 2024-10-18 | 17.70 | 13.40 | 13.65 | 0.00 | - | 5 | 5 | 21.69% |
| MS241115P00105000 | 2024-03-05 11:08AM EDT | 2024-11-15 | 16.00 | 13.65 | 13.95 | 0.00 | - | 46 | 56 | 21.52% |
| MS241220P00105000 | 2024-03-27 2:00PM EDT | 2024-12-20 | 14.90 | 14.30 | 14.50 | 0.00 | - | 6 | 6 | 22.11% |
| MS250117P00105000 | 2024-04-11 2:41PM EDT | 2025-01-17 | 20.00 | 14.60 | 14.85 | 0.00 | - | 2 | 63 | 22.21% |
| MS250620P00105000 | 2024-03-22 12:30PM EDT | 2025-06-20 | 17.25 | 17.30 | 19.50 | 0.00 | - | 10 | 24 | 30.12% |
| MS250919P00105000 | 2024-01-03 1:30PM EDT | 2025-09-19 | 18.35 | 19.55 | 21.30 | 0.00 | - | 1 | 16 | 31.46% |
| MS251219P00105000 | 2023-12-29 12:32PM EDT | 2025-12-19 | 18.40 | 20.75 | 21.40 | 0.00 | - | 1 | 1 | 29.21% |
| MS260116P00105000 | 2024-04-12 11:21AM EDT | 2026-01-16 | 23.60 | 15.65 | 17.95 | 0.00 | - | 2 | 3 | 21.34% |
© 2024 Yahoo. All rights reserved.