Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621C00045000 | 2024-03-20 2:38PM EDT | 2024-06-21 | 45.75 | 43.50 | 47.80 | 0.00 | - | 1 | 1 | 0.00% |
| MS240920C00045000 | 2024-01-29 4:27PM EDT | 2024-09-20 | 42.80 | 41.20 | 41.80 | 0.00 | - | 2 | 0 | 0.00% |
| MS250117C00045000 | 2024-05-10 2:52PM EDT | 2025-01-17 | 54.00 | 52.65 | 55.30 | +7.28 | +15.58% | 5 | 10 | 57.96% |
| MS250620C00045000 | 2024-03-22 12:39PM EDT | 2025-06-20 | 47.04 | 43.00 | 48.00 | 0.00 | - | 2 | 2 | 0.00% |
| MS251219C00045000 | 2023-12-18 10:36AM EDT | 2025-12-19 | 45.15 | 37.20 | 40.75 | 0.00 | - | 3 | 56 | 0.00% |
| MS260116C00045000 | 2024-04-29 9:30AM EDT | 2026-01-16 | 47.26 | 51.55 | 56.45 | 0.00 | - | 1 | 3 | 54.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00045000 | 2024-04-12 3:23PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.09 | 0.00 | - | 2 | 25 | 228.13% |
| MS240621P00045000 | 2024-05-07 12:58PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 323 | 79.69% |
| MS240719P00045000 | 2024-04-10 12:12PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.09 | 0.00 | - | 23 | 34 | 72.07% |
| MS240920P00045000 | 2024-04-10 2:57PM EDT | 2024-09-20 | 0.10 | 0.05 | 0.12 | 0.00 | - | 20 | 197 | 56.54% |
| MS241018P00045000 | 2024-05-09 10:28AM EDT | 2024-10-18 | 0.05 | 0.01 | 0.13 | 0.00 | - | 8 | 30 | 50.20% |
| MS241115P00045000 | 2024-04-11 3:09PM EDT | 2024-11-15 | 0.21 | 0.00 | 0.15 | 0.00 | - | 8 | 24 | 51.27% |
| MS241220P00045000 | 2024-04-15 12:30PM EDT | 2024-12-20 | 0.24 | 0.00 | 0.19 | 0.00 | - | 1 | 42 | 48.83% |
| MS250117P00045000 | 2024-05-06 9:58AM EDT | 2025-01-17 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 1,090 | 46.39% |
| MS250620P00045000 | 2024-05-09 2:11PM EDT | 2025-06-20 | 0.32 | 0.00 | 1.70 | 0.00 | - | 36 | 184 | 56.42% |
| MS250919P00045000 | 2024-05-10 10:27AM EDT | 2025-09-19 | 0.53 | 0.05 | 0.66 | +0.01 | +1.92% | 7 | 87 | 40.87% |
| MS251219P00045000 | 2024-04-22 1:48PM EDT | 2025-12-19 | 0.91 | 0.35 | 1.21 | 0.00 | - | 100 | 645 | 43.02% |
| MS260116P00045000 | 2024-04-16 10:52AM EDT | 2026-01-16 | 1.15 | 0.38 | 1.24 | 0.00 | - | 6 | 2,546 | 42.27% |
© 2024 Yahoo. All rights reserved.