Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00050000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 42.85 | 40.50 | 45.00 | +1.59 | +3.85% | 2 | 1 | 217.58% |
| MS240621C00050000 | 2024-04-26 3:45PM EDT | 2024-06-21 | 42.85 | 40.85 | 45.00 | +1.55 | +3.75% | 2 | 2 | 71.29% |
| MS240719C00050000 | 2024-04-26 3:46PM EDT | 2024-07-19 | 42.90 | 40.75 | 45.00 | -0.87 | -1.99% | 5 | 9 | 52.93% |
| MS240920C00050000 | 2024-04-26 3:48PM EDT | 2024-09-20 | 42.85 | 41.55 | 45.00 | +4.38 | +11.39% | 2 | 2 | 57.03% |
| MS250117C00050000 | 2024-04-23 2:20PM EDT | 2025-01-17 | 43.80 | 40.55 | 45.00 | 0.00 | - | 105 | 179 | 62.43% |
| MS250620C00050000 | 2024-04-12 9:42AM EDT | 2025-06-20 | 36.40 | 41.00 | 44.55 | 0.00 | - | 2 | 6 | 46.44% |
| MS250919C00050000 | 2023-11-14 3:42PM EDT | 2025-09-19 | 30.38 | 41.00 | 43.20 | 0.00 | - | 5 | 5 | 29.54% |
| MS251219C00050000 | 2024-04-26 2:12PM EDT | 2025-12-19 | 43.33 | 41.05 | 45.50 | +1.83 | +4.41% | 1 | 34 | 44.31% |
| MS260116C00050000 | 2024-04-26 10:17AM EDT | 2026-01-16 | 43.44 | 41.30 | 45.55 | +0.69 | +1.61% | 3 | 99 | 43.58% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00050000 | 2024-03-20 12:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 71 | 89.06% |
| MS240621P00050000 | 2024-04-16 1:47PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.13 | 0.00 | - | 82 | 845 | 69.14% |
| MS240719P00050000 | 2024-04-24 9:32AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.17 | 0.00 | - | 4 | 98 | 57.62% |
| MS240920P00050000 | 2024-04-19 1:02PM EDT | 2024-09-20 | 0.11 | 0.03 | 0.20 | 0.00 | - | 250 | 445 | 49.51% |
| MS241018P00050000 | 2024-03-06 2:40PM EDT | 2024-10-18 | 0.31 | 0.15 | 0.19 | 0.00 | - | 1 | 1 | 45.02% |
| MS241115P00050000 | 2024-03-20 11:11AM EDT | 2024-11-15 | 0.27 | 0.20 | 0.27 | 0.00 | - | 4 | 17 | 44.34% |
| MS241220P00050000 | 2024-04-23 11:09AM EDT | 2024-12-20 | 0.25 | 0.17 | 0.26 | 0.00 | - | 10 | 82 | 40.72% |
| MS250117P00050000 | 2024-04-26 11:21AM EDT | 2025-01-17 | 0.30 | 0.26 | 0.30 | -0.03 | -9.09% | 1 | 2,247 | 39.50% |
| MS250620P00050000 | 2024-04-15 1:18PM EDT | 2025-06-20 | 1.04 | 0.68 | 1.09 | 0.00 | - | 24 | 92 | 41.21% |
| MS250919P00050000 | 2024-04-05 2:55PM EDT | 2025-09-19 | 1.13 | 0.74 | 1.26 | 0.00 | - | 1 | 92 | 38.76% |
| MS251219P00050000 | 2024-04-26 12:58PM EDT | 2025-12-19 | 1.20 | 0.86 | 1.27 | -0.14 | -10.45% | 10 | 171 | 35.79% |
| MS260116P00050000 | 2024-04-16 11:31AM EDT | 2026-01-16 | 1.20 | 1.17 | 1.32 | -0.36 | -23.08% | 3 | 72 | 35.33% |
© 2024 Yahoo. All rights reserved.