Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:97.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517C00097500 | 2024-05-09 3:58PM EDT | 2024-05-17 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1,371 | 0 | 0.00% |
| MS240621C00097500 | 2024-05-09 3:55PM EDT | 2024-06-21 | 3.25 | 0.00 | 0.00 | 0.00 | - | 676 | 0 | 0.00% |
| MS240719C00097500 | 2024-05-09 3:57PM EDT | 2024-07-19 | 4.71 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| MS240816C00097500 | 2024-05-09 3:48PM EDT | 2024-08-16 | 5.27 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MS240920C00097500 | 2024-05-09 3:58PM EDT | 2024-09-20 | 6.13 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MS241018C00097500 | 2024-05-09 11:04AM EDT | 2024-10-18 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS241115C00097500 | 2024-05-08 2:33PM EDT | 2024-11-15 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS241220C00097500 | 2024-05-09 3:47PM EDT | 2024-12-20 | 8.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MS250117C00097500 | 2024-05-09 2:44PM EDT | 2025-01-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MS250321C00097500 | 2024-05-09 2:46PM EDT | 2025-03-21 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250620C00097500 | 2024-05-06 3:51PM EDT | 2025-06-20 | 9.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MS250919C00097500 | 2024-04-03 1:18PM EDT | 2025-09-19 | 10.35 | 10.35 | 12.25 | 0.00 | - | 1 | 17 | 26.29% |
| MS251219C00097500 | 2024-04-03 9:30AM EDT | 2025-12-19 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,082 | 0.00% |
| MS260116C00097500 | 2024-05-09 11:44AM EDT | 2026-01-16 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240517P00097500 | 2024-05-09 3:54PM EDT | 2024-05-17 | 0.84 | 0.00 | 0.00 | 0.00 | - | 898 | 0 | 1.56% |
| MS240621P00097500 | 2024-05-09 3:57PM EDT | 2024-06-21 | 2.08 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.78% |
| MS240719P00097500 | 2024-05-09 3:37PM EDT | 2024-07-19 | 3.14 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.39% |
| MS240816P00097500 | 2024-05-09 3:10PM EDT | 2024-08-16 | 4.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.39% |
| MS240920P00097500 | 2024-05-08 10:33AM EDT | 2024-09-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
| MS241018P00097500 | 2024-05-08 10:34AM EDT | 2024-10-18 | 6.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| MS241115P00097500 | 2024-05-09 11:42AM EDT | 2024-11-15 | 6.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.20% |
| MS241220P00097500 | 2024-04-29 9:42AM EDT | 2024-12-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| MS250117P00097500 | 2024-05-09 3:49PM EDT | 2025-01-17 | 6.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
| MS250321P00097500 | 2024-04-25 10:25AM EDT | 2025-03-21 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| MS250620P00097500 | 2024-05-08 12:28PM EDT | 2025-06-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| MS250919P00097500 | 2024-01-02 11:51AM EDT | 2025-09-19 | 13.35 | 15.50 | 16.25 | 0.00 | - | - | 1 | 36.62% |
| MS251219P00097500 | 2023-12-29 12:28PM EDT | 2025-12-19 | 14.20 | 15.85 | 16.50 | 0.00 | - | 1 | 3 | 34.19% |
| MS260116P00097500 | 2024-05-09 12:27PM EDT | 2026-01-16 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.