Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426C00070000 | 2024-04-15 3:55PM EDT | 2024-04-26 | 17.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS240503C00070000 | 2024-04-11 2:09PM EDT | 2024-05-03 | 21.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS240517C00070000 | 2024-04-17 10:13AM EDT | 2024-05-17 | 20.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS240621C00070000 | 2024-04-18 11:10AM EDT | 2024-06-21 | 20.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240719C00070000 | 2024-04-16 11:48AM EDT | 2024-07-19 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240816C00070000 | 2024-04-18 11:03AM EDT | 2024-08-16 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240920C00070000 | 2024-04-11 3:17PM EDT | 2024-09-20 | 18.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS241115C00070000 | 2024-01-26 10:45AM EDT | 2024-11-15 | 20.05 | 18.80 | 19.25 | 0.00 | - | 6 | 6 | 0.00% |
| MS250117C00070000 | 2024-04-25 12:30PM EDT | 2025-01-17 | 24.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS250620C00070000 | 2024-03-22 12:28PM EDT | 2025-06-20 | 25.10 | 23.80 | 24.60 | 0.00 | - | 3 | 41 | 26.83% |
| MS250919C00070000 | 2023-10-19 10:52AM EDT | 2025-09-19 | 13.76 | 16.80 | 17.85 | 0.00 | - | 1 | 1 | 0.00% |
| MS251219C00070000 | 2024-04-23 3:16PM EDT | 2025-12-19 | 27.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MS260116C00070000 | 2024-04-25 12:30PM EDT | 2026-01-16 | 26.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426P00070000 | 2024-04-16 12:16PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MS240510P00070000 | 2024-04-24 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MS240517P00070000 | 2024-04-24 1:59PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MS240621P00070000 | 2024-04-25 2:25PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| MS240719P00070000 | 2024-04-25 3:36PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MS240816P00070000 | 2024-04-24 9:52AM EDT | 2024-08-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS240920P00070000 | 2024-04-25 10:11AM EDT | 2024-09-20 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MS241018P00070000 | 2024-04-24 12:27PM EDT | 2024-10-18 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS241115P00070000 | 2024-04-19 11:41AM EDT | 2024-11-15 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS241220P00070000 | 2024-04-12 1:26PM EDT | 2024-12-20 | 2.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MS250117P00070000 | 2024-04-25 10:11AM EDT | 2025-01-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS250321P00070000 | 2024-04-19 12:06PM EDT | 2025-03-21 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS250620P00070000 | 2024-04-16 3:53PM EDT | 2025-06-20 | 3.38 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| MS250919P00070000 | 2024-04-22 11:14AM EDT | 2025-09-19 | 3.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MS251219P00070000 | 2024-04-15 2:27PM EDT | 2025-12-19 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MS260116P00070000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 4.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.