Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:90.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240419C00090000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,331 | 0 | 0.00% |
| MS240426C00090000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 1.47 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| MS240503C00090000 | 2024-04-18 3:07PM EDT | 2024-05-03 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MS240510C00090000 | 2024-04-18 2:26PM EDT | 2024-05-10 | 2.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MS240517C00090000 | 2024-04-18 3:53PM EDT | 2024-05-17 | 2.29 | 0.00 | 0.00 | 0.00 | - | 975 | 0 | 0.00% |
| MS240524C00090000 | 2024-04-18 11:16AM EDT | 2024-05-24 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240621C00090000 | 2024-04-18 3:52PM EDT | 2024-06-21 | 3.72 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| MS240719C00090000 | 2024-04-18 3:46PM EDT | 2024-07-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| MS240816C00090000 | 2024-04-17 2:31PM EDT | 2024-08-16 | 5.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MS240920C00090000 | 2024-04-18 2:34PM EDT | 2024-09-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MS241018C00090000 | 2024-04-17 11:47AM EDT | 2024-10-18 | 7.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS241115C00090000 | 2024-04-12 1:31PM EDT | 2024-11-15 | 5.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MS241220C00090000 | 2024-04-17 11:07AM EDT | 2024-12-20 | 8.35 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| MS250117C00090000 | 2024-04-18 3:55PM EDT | 2025-01-17 | 8.85 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MS250321C00090000 | 2024-04-18 2:32PM EDT | 2025-03-21 | 9.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MS250620C00090000 | 2024-04-18 12:55PM EDT | 2025-06-20 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250919C00090000 | 2024-04-04 1:45PM EDT | 2025-09-19 | 14.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MS251219C00090000 | 2024-04-18 3:10PM EDT | 2025-12-19 | 13.07 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| MS260116C00090000 | 2024-04-18 3:57PM EDT | 2026-01-16 | 13.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240419P00090000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,277 | 0 | 1.56% |
| MS240426P00090000 | 2024-04-18 3:50PM EDT | 2024-04-26 | 1.03 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.78% |
| MS240503P00090000 | 2024-04-18 3:51PM EDT | 2024-05-03 | 1.83 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| MS240510P00090000 | 2024-04-18 1:58PM EDT | 2024-05-10 | 2.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| MS240517P00090000 | 2024-04-18 3:52PM EDT | 2024-05-17 | 2.41 | 0.00 | 0.00 | 0.00 | - | 2,231 | 0 | 0.39% |
| MS240524P00090000 | 2024-04-18 9:32AM EDT | 2024-05-24 | 2.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| MS240531P00090000 | 2024-04-18 9:36AM EDT | 2024-05-31 | 3.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| MS240621P00090000 | 2024-04-18 3:42PM EDT | 2024-06-21 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2,614 | 0 | 0.20% |
| MS240719P00090000 | 2024-04-18 3:44PM EDT | 2024-07-19 | 4.05 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.20% |
| MS240816P00090000 | 2024-04-18 10:15AM EDT | 2024-08-16 | 4.73 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.20% |
| MS240920P00090000 | 2024-04-18 1:02PM EDT | 2024-09-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.20% |
| MS241018P00090000 | 2024-04-18 9:46AM EDT | 2024-10-18 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| MS241115P00090000 | 2024-04-18 3:01PM EDT | 2024-11-15 | 6.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.10% |
| MS241220P00090000 | 2024-04-16 12:44PM EDT | 2024-12-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.10% |
| MS250117P00090000 | 2024-04-18 1:33PM EDT | 2025-01-17 | 7.67 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.10% |
| MS250321P00090000 | 2024-04-17 12:19PM EDT | 2025-03-21 | 8.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| MS250620P00090000 | 2024-04-18 2:17PM EDT | 2025-06-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.10% |
| MS250919P00090000 | 2024-04-16 3:47PM EDT | 2025-09-19 | 10.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| MS251219P00090000 | 2024-03-12 1:08PM EDT | 2025-12-19 | 12.15 | 12.60 | 13.70 | 0.00 | - | 14 | 1,048 | 29.96% |
| MS260116P00090000 | 2024-04-16 1:17PM EDT | 2026-01-16 | 11.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.10% |
© 2024 Yahoo. All rights reserved.