Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:92.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00092500 | 2024-04-24 3:54PM EDT | 2024-05-17 | 2.50 | 2.35 | 2.51 | +0.10 | +4.17% | 59 | 22,622 | 18.38% |
| MS240621C00092500 | 2024-04-24 3:54PM EDT | 2024-06-21 | 4.00 | 3.85 | 3.95 | +0.10 | +2.56% | 98 | 6,795 | 21.62% |
| MS240719C00092500 | 2024-04-24 3:28PM EDT | 2024-07-19 | 5.16 | 5.10 | 5.20 | +0.11 | +2.18% | 62 | 957 | 24.77% |
| MS240816C00092500 | 2024-04-24 12:44PM EDT | 2024-08-16 | 5.37 | 5.60 | 5.75 | +0.02 | +0.37% | 9 | 155 | 24.20% |
| MS240920C00092500 | 2024-04-24 10:09AM EDT | 2024-09-20 | 6.45 | 6.35 | 6.50 | -0.05 | -0.77% | 1 | 1,166 | 24.35% |
| MS241018C00092500 | 2024-04-16 1:19PM EDT | 2024-10-18 | 5.65 | 7.30 | 7.45 | 0.00 | - | 8 | 656 | 26.04% |
| MS241115C00092500 | 2024-04-24 3:58PM EDT | 2024-11-15 | 7.95 | 7.85 | 8.05 | +1.45 | +22.31% | 10 | 340 | 26.37% |
| MS241220C00092500 | 2024-04-23 10:05AM EDT | 2024-12-20 | 7.97 | 8.55 | 8.75 | 0.00 | - | 1 | 1,155 | 26.72% |
| MS250117C00092500 | 2024-04-23 3:41PM EDT | 2025-01-17 | 9.32 | 8.35 | 9.65 | 0.00 | - | 3 | 2,202 | 28.13% |
| MS250321C00092500 | 2024-04-23 10:49AM EDT | 2025-03-21 | 9.65 | 9.20 | 10.80 | 0.00 | - | 6 | 210 | 28.60% |
| MS250620C00092500 | 2024-04-23 11:07AM EDT | 2025-06-20 | 11.20 | 11.35 | 12.75 | 0.00 | - | 10 | 431 | 30.27% |
| MS250919C00092500 | 2024-04-04 1:48PM EDT | 2025-09-19 | 13.05 | 12.20 | 13.90 | 0.00 | - | 12 | 20 | 30.10% |
| MS251219C00092500 | 2024-04-23 11:15AM EDT | 2025-12-19 | 13.30 | 12.65 | 15.00 | 0.00 | - | 3 | 461 | 30.08% |
| MS260116C00092500 | 2024-04-24 11:44AM EDT | 2026-01-16 | 13.70 | 13.90 | 15.30 | -0.15 | -1.08% | 1 | 279 | 30.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00092500 | 2024-04-24 3:13PM EDT | 2024-05-17 | 1.66 | 1.54 | 1.65 | +0.01 | +0.61% | 169 | 5,585 | 23.73% |
| MS240621P00092500 | 2024-04-24 3:21PM EDT | 2024-06-21 | 2.60 | 2.51 | 2.79 | -0.13 | -4.76% | 66 | 2,149 | 22.91% |
| MS240719P00092500 | 2024-04-24 10:23AM EDT | 2024-07-19 | 3.35 | 3.35 | 3.45 | -0.15 | -4.29% | 65 | 2,774 | 22.55% |
| MS240816P00092500 | 2024-04-24 2:04PM EDT | 2024-08-16 | 4.35 | 4.15 | 4.95 | -0.25 | -5.43% | 1 | 349 | 26.87% |
| MS240920P00092500 | 2024-04-24 9:37AM EDT | 2024-09-20 | 5.00 | 4.70 | 4.80 | +0.21 | +4.38% | 3 | 605 | 22.90% |
| MS241018P00092500 | 2024-04-24 2:00PM EDT | 2024-10-18 | 5.41 | 5.25 | 5.40 | -0.29 | -5.09% | 5 | 69 | 23.35% |
| MS241115P00092500 | 2024-04-24 9:52AM EDT | 2024-11-15 | 6.25 | 6.05 | 7.10 | -0.06 | -0.95% | 3 | 1,003 | 27.83% |
| MS241220P00092500 | 2024-04-23 1:32PM EDT | 2024-12-20 | 6.70 | 6.55 | 6.65 | 0.00 | - | 3 | 121 | 24.24% |
| MS250117P00092500 | 2024-04-24 11:54AM EDT | 2025-01-17 | 7.30 | 6.95 | 7.15 | -0.62 | -7.83% | 19 | 3,872 | 24.52% |
| MS250620P00092500 | 2024-04-24 2:20PM EDT | 2025-06-20 | 9.20 | 8.05 | 11.10 | 0.00 | - | 3 | 49 | 29.54% |
| MS250919P00092500 | 2024-04-23 1:37PM EDT | 2025-09-19 | 9.77 | 9.65 | 10.05 | 0.00 | - | 1 | 3 | 24.38% |
| MS251219P00092500 | 2024-04-23 1:29PM EDT | 2025-12-19 | 10.85 | 10.50 | 10.85 | 0.00 | - | 1 | 39 | 24.17% |
| MS260116P00092500 | 2024-04-24 10:08AM EDT | 2026-01-16 | 10.80 | 9.90 | 11.05 | -1.55 | -12.55% | 3 | 887 | 24.05% |
© 2024 Yahoo. All rights reserved.