Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:87.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00087500 | 2024-04-24 3:21PM EDT | 2024-05-17 | 6.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240621C00087500 | 2024-04-24 11:21AM EDT | 2024-06-21 | 7.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240719C00087500 | 2024-04-23 3:44PM EDT | 2024-07-19 | 8.41 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MS240816C00087500 | 2024-04-23 10:38AM EDT | 2024-08-16 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240920C00087500 | 2024-04-24 11:03AM EDT | 2024-09-20 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS241018C00087500 | 2024-04-19 9:42AM EDT | 2024-10-18 | 8.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS241115C00087500 | 2024-04-24 12:21PM EDT | 2024-11-15 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS241220C00087500 | 2024-04-24 3:54PM EDT | 2024-12-20 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250117C00087500 | 2024-04-24 2:32PM EDT | 2025-01-17 | 11.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MS250321C00087500 | 2024-04-12 9:52AM EDT | 2025-03-21 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250620C00087500 | 2024-04-19 3:31PM EDT | 2025-06-20 | 12.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250919C00087500 | 2024-04-17 10:11AM EDT | 2025-09-19 | 13.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MS251219C00087500 | 2024-04-24 2:58PM EDT | 2025-12-19 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS260116C00087500 | 2024-04-22 2:34PM EDT | 2026-01-16 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00087500 | 2024-04-24 1:59PM EDT | 2024-05-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| MS240621P00087500 | 2024-04-24 3:54PM EDT | 2024-06-21 | 1.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MS240719P00087500 | 2024-04-24 2:30PM EDT | 2024-07-19 | 1.83 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| MS240816P00087500 | 2024-04-24 1:55PM EDT | 2024-08-16 | 2.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MS240920P00087500 | 2024-04-23 1:45PM EDT | 2024-09-20 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MS241018P00087500 | 2024-04-22 12:19PM EDT | 2024-10-18 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MS241115P00087500 | 2024-04-16 3:00PM EDT | 2024-11-15 | 6.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| MS241220P00087500 | 2024-04-23 3:45PM EDT | 2024-12-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| MS250117P00087500 | 2024-04-22 2:13PM EDT | 2025-01-17 | 5.65 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| MS250321P00087500 | 2024-04-24 10:40AM EDT | 2025-03-21 | 5.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| MS250620P00087500 | 2024-04-23 3:00PM EDT | 2025-06-20 | 7.21 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| MS250919P00087500 | 2024-03-05 2:29PM EDT | 2025-09-19 | 8.90 | 7.65 | 9.10 | 0.00 | - | 6 | 41 | 28.16% |
| MS251219P00087500 | 2024-03-28 10:13AM EDT | 2025-12-19 | 8.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| MS260116P00087500 | 2024-04-11 3:57PM EDT | 2026-01-16 | 11.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.