Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00075000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 18.65 | 21.85 | 25.60 | 0.00 | - | 5 | 19 | 129.69% |
| MS240621C00075000 | 2024-04-25 3:35PM EDT | 2024-06-21 | 17.55 | 22.75 | 24.95 | 0.00 | - | 13 | 147 | 56.06% |
| MS240719C00075000 | 2024-04-23 3:24PM EDT | 2024-07-19 | 19.20 | 23.10 | 25.35 | 0.00 | - | 4 | 212 | 63.33% |
| MS240816C00075000 | 2024-05-10 12:37PM EDT | 2024-08-16 | 23.85 | 22.30 | 24.60 | +3.71 | +18.42% | 1 | 3 | 46.14% |
| MS240920C00075000 | 2024-04-30 9:31AM EDT | 2024-09-20 | 18.23 | 23.40 | 25.70 | 0.00 | - | 1 | 117 | 48.62% |
| MS241018C00075000 | 2024-01-30 2:13PM EDT | 2024-10-18 | 16.00 | 14.15 | 14.30 | 0.00 | - | 6 | 16 | 0.00% |
| MS241115C00075000 | 2024-05-09 11:20AM EDT | 2024-11-15 | 23.75 | 24.00 | 25.25 | 0.00 | - | 1 | 1 | 37.87% |
| MS241220C00075000 | 2024-01-19 2:06PM EDT | 2024-12-20 | 13.75 | 14.65 | 16.80 | 0.00 | - | 4 | 4 | 0.00% |
| MS250117C00075000 | 2024-05-10 1:50PM EDT | 2025-01-17 | 25.10 | 25.40 | 26.05 | +0.45 | +1.83% | 1 | 433 | 37.17% |
| MS250321C00075000 | 2024-04-17 2:18PM EDT | 2025-03-21 | 18.95 | 25.60 | 26.40 | 0.00 | - | - | 117 | 34.85% |
| MS250620C00075000 | 2024-04-26 2:39PM EDT | 2025-06-20 | 22.04 | 24.85 | 28.75 | 0.00 | - | 1 | 78 | 39.37% |
| MS250919C00075000 | 2024-05-07 1:51PM EDT | 2025-09-19 | 25.50 | 27.35 | 28.15 | 0.00 | - | 5 | 7 | 33.66% |
| MS251219C00075000 | 2024-04-15 3:36PM EDT | 2025-12-19 | 19.26 | 27.90 | 29.70 | 0.00 | - | 1 | 20 | 35.43% |
| MS260116C00075000 | 2024-05-09 2:46PM EDT | 2026-01-16 | 28.50 | 28.25 | 30.15 | +0.60 | +2.15% | 18 | 151 | 35.85% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00075000 | 2024-05-07 11:07AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,329 | 73.44% |
| MS240524P00075000 | 2024-05-08 11:18AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 12 | 61.72% |
| MS240531P00075000 | 2024-04-26 9:39AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.09 | 0.00 | - | 2 | 4 | 50.39% |
| MS240614P00075000 | 2024-05-08 3:32PM EDT | 2024-06-14 | 0.07 | 0.00 | 1.80 | 0.00 | - | - | 1 | 69.09% |
| MS240621P00075000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | 0.00 | - | 7 | 8,782 | 36.13% |
| MS240719P00075000 | 2024-05-08 10:39AM EDT | 2024-07-19 | 0.18 | 0.10 | 0.12 | 0.00 | - | 10 | 2,371 | 31.84% |
| MS240816P00075000 | 2024-05-09 9:58AM EDT | 2024-08-16 | 0.22 | 0.20 | 0.23 | -0.09 | -29.03% | 10 | 55 | 30.23% |
| MS240920P00075000 | 2024-05-10 2:13PM EDT | 2024-09-20 | 0.37 | 0.34 | 0.37 | -0.14 | -27.45% | 2 | 1,962 | 28.57% |
| MS241018P00075000 | 2024-05-10 9:31AM EDT | 2024-10-18 | 0.48 | 0.51 | 0.55 | -0.22 | -31.43% | 4 | 144 | 28.39% |
| MS241115P00075000 | 2024-04-22 10:30AM EDT | 2024-11-15 | 1.76 | 0.76 | 0.81 | 0.00 | - | 1 | 306 | 28.91% |
| MS241220P00075000 | 2024-05-06 2:15PM EDT | 2024-12-20 | 1.41 | 0.98 | 1.03 | 0.00 | - | 1 | 233 | 28.37% |
| MS250117P00075000 | 2024-05-10 10:37AM EDT | 2025-01-17 | 1.26 | 1.22 | 1.32 | -0.15 | -10.64% | 1 | 14,772 | 28.78% |
| MS250321P00075000 | 2024-04-16 11:20AM EDT | 2025-03-21 | 3.45 | 1.58 | 1.86 | 0.00 | - | 1 | 75 | 28.77% |
| MS250620P00075000 | 2024-05-10 11:26AM EDT | 2025-06-20 | 2.45 | 2.35 | 2.64 | -0.14 | -5.41% | 1 | 3,056 | 28.77% |
| MS250919P00075000 | 2024-05-02 11:18AM EDT | 2025-09-19 | 4.30 | 2.58 | 3.25 | 0.00 | - | 300 | 638 | 28.24% |
| MS251219P00075000 | 2024-05-08 9:32AM EDT | 2025-12-19 | 4.22 | 3.60 | 3.85 | 0.00 | - | 3 | 925 | 27.88% |
| MS260116P00075000 | 2024-05-09 12:25PM EDT | 2026-01-16 | 4.00 | 3.70 | 4.00 | 0.00 | - | 3 | 7,665 | 27.69% |
© 2024 Yahoo. All rights reserved.