Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426C00060000 | 2024-04-16 9:39AM EDT | 2024-04-26 | 28.70 | 31.10 | 34.85 | 0.00 | - | - | 1 | 420.31% |
| MS240517C00060000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 32.85 | 31.60 | 35.00 | +9.06 | +38.08% | 2 | 2 | 111.13% |
| MS240621C00060000 | 2024-04-26 1:54PM EDT | 2024-06-21 | 32.95 | 30.80 | 34.90 | -0.84 | -2.49% | 103 | 48 | 101.39% |
| MS240719C00060000 | 2024-04-26 3:46PM EDT | 2024-07-19 | 32.90 | 31.40 | 34.25 | +5.40 | +19.64% | 6 | 18 | 74.07% |
| MS240920C00060000 | 2024-04-23 1:48PM EDT | 2024-09-20 | 34.20 | 31.55 | 34.35 | 0.00 | - | 350 | 944 | 57.25% |
| MS241115C00060000 | 2024-01-26 11:51AM EDT | 2024-11-15 | 28.90 | 27.40 | 28.20 | 0.00 | - | 3 | 2 | 0.00% |
| MS250117C00060000 | 2024-04-12 1:48PM EDT | 2025-01-17 | 26.00 | 31.10 | 35.70 | 0.00 | - | 1 | 70 | 52.30% |
| MS250620C00060000 | 2024-04-26 12:52PM EDT | 2025-06-20 | 34.20 | 32.55 | 36.50 | +1.10 | +3.32% | 10 | 117 | 45.61% |
| MS251219C00060000 | 2024-01-24 1:42PM EDT | 2025-12-19 | 29.91 | 28.35 | 29.85 | 0.00 | - | 1 | 34 | 0.00% |
| MS260116C00060000 | 2024-04-17 11:46AM EDT | 2026-01-16 | 32.80 | 33.75 | 35.30 | 0.00 | - | 1 | 20 | 32.27% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00060000 | 2024-04-17 2:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.08 | 0.00 | - | 50 | 138 | 75.00% |
| MS240621P00060000 | 2024-04-23 3:42PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 2,005 | 50.39% |
| MS240719P00060000 | 2024-04-12 9:57AM EDT | 2024-07-19 | 0.20 | 0.06 | 0.08 | 0.00 | - | 2 | 107 | 41.70% |
| MS240920P00060000 | 2024-04-12 9:41AM EDT | 2024-09-20 | 0.45 | 0.17 | 0.22 | 0.00 | - | 25 | 939 | 37.06% |
| MS241018P00060000 | 2024-04-17 3:04PM EDT | 2024-10-18 | 0.40 | 0.24 | 0.27 | 0.00 | - | 11 | 6,344 | 35.25% |
| MS241115P00060000 | 2024-04-24 12:34PM EDT | 2024-11-15 | 0.39 | 0.36 | 0.40 | 0.00 | - | 2 | 42 | 35.30% |
| MS241220P00060000 | 2024-04-26 2:32PM EDT | 2024-12-20 | 0.47 | 0.46 | 0.53 | -0.01 | -2.08% | 5 | 201 | 34.60% |
| MS250117P00060000 | 2024-04-26 1:39PM EDT | 2025-01-17 | 0.62 | 0.60 | 0.66 | -0.06 | -8.82% | 21 | 8,084 | 34.38% |
| MS250321P00060000 | 2024-04-26 9:32AM EDT | 2025-03-21 | 0.87 | 0.82 | 1.08 | -0.03 | -3.33% | 9 | 110 | 34.89% |
| MS250620P00060000 | 2024-04-26 11:57AM EDT | 2025-06-20 | 1.36 | 1.22 | 1.71 | 0.00 | - | 33 | 692 | 35.17% |
| MS250919P00060000 | 2024-04-23 10:47AM EDT | 2025-09-19 | 1.80 | 1.61 | 1.87 | 0.00 | - | 10 | 29 | 32.78% |
| MS251219P00060000 | 2024-04-18 12:47PM EDT | 2025-12-19 | 2.50 | 1.85 | 2.71 | 0.00 | - | 4 | 74 | 34.13% |
| MS260116P00060000 | 2024-04-25 2:55PM EDT | 2026-01-16 | 2.33 | 1.92 | 2.58 | 0.00 | - | 11 | 1,920 | 32.80% |
© 2024 Yahoo. All rights reserved.