Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503C00080000 | 2024-04-26 1:54PM EDT | 2024-05-03 | 12.90 | 12.25 | 15.00 | +1.90 | +17.27% | 45 | 20 | 97.51% |
| MS240517C00080000 | 2024-04-26 3:03PM EDT | 2024-05-17 | 12.90 | 11.45 | 14.15 | -0.91 | -6.59% | 211 | 90 | 66.89% |
| MS240524C00080000 | 2024-04-18 12:34PM EDT | 2024-05-24 | 10.63 | 10.70 | 14.95 | 0.00 | - | - | 1 | 69.97% |
| MS240621C00080000 | 2024-04-26 1:55PM EDT | 2024-06-21 | 13.06 | 11.00 | 13.35 | -0.69 | -5.02% | 8 | 1,038 | 30.40% |
| MS240719C00080000 | 2024-04-26 12:09PM EDT | 2024-07-19 | 13.70 | 13.30 | 13.75 | +0.93 | +7.28% | 9 | 261 | 29.49% |
| MS240816C00080000 | 2024-04-24 10:14AM EDT | 2024-08-16 | 14.87 | 13.65 | 14.05 | 0.00 | - | 6 | 32 | 28.14% |
| MS240920C00080000 | 2024-04-23 11:23AM EDT | 2024-09-20 | 14.75 | 13.25 | 14.50 | 0.00 | - | 10 | 494 | 27.66% |
| MS241018C00080000 | 2024-04-23 9:42AM EDT | 2024-10-18 | 15.10 | 14.70 | 15.15 | 0.00 | - | 5 | 41 | 29.10% |
| MS241115C00080000 | 2024-04-12 2:09PM EDT | 2024-11-15 | 10.85 | 15.00 | 15.65 | 0.00 | - | 5 | 25 | 29.53% |
| MS241220C00080000 | 2024-04-18 2:16PM EDT | 2024-12-20 | 16.20 | 15.50 | 16.05 | +1.85 | +12.89% | 3 | 232 | 29.07% |
| MS250117C00080000 | 2024-04-24 12:07PM EDT | 2025-01-17 | 16.75 | 16.05 | 16.75 | -0.25 | -1.47% | 1 | 5,065 | 30.37% |
| MS250321C00080000 | 2024-04-17 3:22PM EDT | 2025-03-21 | 15.50 | 16.85 | 17.45 | 0.00 | - | 1 | 4 | 29.83% |
| MS250620C00080000 | 2024-04-19 3:36PM EDT | 2025-06-20 | 16.95 | 18.00 | 18.50 | 0.00 | - | 2 | 54 | 29.65% |
| MS250919C00080000 | 2024-01-17 11:40AM EDT | 2025-09-19 | 13.10 | 14.75 | 15.30 | 0.00 | - | 10 | 15 | 17.49% |
| MS251219C00080000 | 2024-04-16 3:18PM EDT | 2025-12-19 | 17.75 | 19.75 | 20.45 | 0.00 | - | 1 | 257 | 29.68% |
| MS260116C00080000 | 2024-04-25 3:56PM EDT | 2026-01-16 | 20.56 | 19.05 | 20.50 | 0.00 | - | 8 | 4,724 | 29.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503P00080000 | 2024-04-26 2:12PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 309 | 154 | 42.97% |
| MS240510P00080000 | 2024-04-26 2:10PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 3 | 16 | 38.67% |
| MS240517P00080000 | 2024-04-26 3:22PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.11 | -0.03 | -30.00% | 19 | 1,833 | 34.96% |
| MS240524P00080000 | 2024-04-26 10:34AM EDT | 2024-05-24 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 2 | 22 | 30.76% |
| MS240531P00080000 | 2024-04-23 2:37PM EDT | 2024-05-31 | 0.14 | 0.13 | 0.16 | 0.00 | - | 3 | 32 | 29.10% |
| MS240621P00080000 | 2024-04-26 10:27AM EDT | 2024-06-21 | 0.28 | 0.27 | 0.30 | -0.04 | -12.50% | 579 | 16,010 | 26.42% |
| MS240719P00080000 | 2024-04-26 9:42AM EDT | 2024-07-19 | 0.63 | 0.61 | 0.65 | -0.04 | -5.97% | 90 | 1,449 | 26.47% |
| MS240816P00080000 | 2024-04-25 1:44PM EDT | 2024-08-16 | 1.10 | 0.98 | 1.04 | 0.00 | - | 31 | 1,953 | 26.64% |
| MS240920P00080000 | 2024-04-26 10:42AM EDT | 2024-09-20 | 1.40 | 1.34 | 1.43 | -0.20 | -12.50% | 17 | 2,581 | 26.06% |
| MS241018P00080000 | 2024-04-24 2:13PM EDT | 2024-10-18 | 1.74 | 1.73 | 1.80 | 0.00 | - | 24 | 1,148 | 26.15% |
| MS241115P00080000 | 2024-04-23 11:34AM EDT | 2024-11-15 | 2.36 | 2.30 | 2.37 | 0.00 | - | 6 | 135 | 27.30% |
| MS241220P00080000 | 2024-04-19 12:42PM EDT | 2024-12-20 | 3.35 | 2.68 | 2.79 | 0.00 | - | 1 | 202 | 27.16% |
| MS250117P00080000 | 2024-04-26 12:09PM EDT | 2025-01-17 | 3.05 | 3.00 | 3.20 | -0.20 | -6.15% | 47 | 16,981 | 27.43% |
| MS250321P00080000 | 2024-04-26 1:39PM EDT | 2025-03-21 | 3.72 | 3.40 | 3.90 | -0.23 | -5.82% | 34 | 560 | 27.27% |
| MS250620P00080000 | 2024-04-23 10:13AM EDT | 2025-06-20 | 4.85 | 4.65 | 5.60 | 0.00 | - | 18 | 3,264 | 29.46% |
| MS250919P00080000 | 2024-04-18 12:59PM EDT | 2025-09-19 | 6.35 | 4.05 | 5.70 | 0.00 | - | 2 | 3 | 26.99% |
| MS251219P00080000 | 2024-04-15 11:51AM EDT | 2025-12-19 | 8.25 | 6.00 | 6.45 | 0.00 | - | 2 | 334 | 26.78% |
| MS260116P00080000 | 2024-04-25 12:10PM EDT | 2026-01-16 | 6.70 | 6.20 | 6.60 | 0.00 | - | 5 | 5,979 | 26.54% |
© 2024 Yahoo. All rights reserved.