NYSE - Delayed Quote • USD
Morgan Stanley (MS)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510C00075000 | 5/3/2024 4:43 PM | 75 | 18.90 | 16.75 | 20.85 | 7.25 | 62.23% | 1 | 0 | 90.43% |
| MS240510C00080000 | 5/3/2024 4:05 PM | 80 | 13.90 | 11.45 | 15.45 | 0.67 | 5.06% | 1 | 1 | 135.30% |
| MS240510C00083000 | 4/16/2024 1:40 PM | 83 | 5.98 | 8.65 | 12.45 | 0.00 | 0.00% | 1 | 0 | 114.84% |
| MS240510C00084000 | 4/12/2024 1:58 PM | 84 | 3.65 | 8.30 | 11.80 | 0.00 | 0.00% | 10 | 0 | 63.67% |
| MS240510C00085000 | 4/26/2024 7:39 PM | 85 | 8.05 | 6.70 | 10.80 | 0.00 | 0.00% | 207 | 0 | 110.01% |
| MS240510C00086000 | 4/26/2024 5:54 PM | 86 | 7.00 | 6.35 | 9.80 | 0.00 | 0.00% | 26 | 1 | 54.30% |
| MS240510C00087000 | 4/26/2024 5:54 PM | 87 | 5.95 | 4.70 | 8.25 | 0.00 | 0.00% | 40 | 2 | 82.32% |
| MS240510C00088000 | 4/26/2024 7:39 PM | 88 | 5.15 | 3.70 | 7.50 | 0.00 | 0.00% | 290 | 2 | 81.25% |
| MS240510C00089000 | 5/3/2024 2:36 PM | 89 | 4.73 | 3.40 | 5.30 | 0.83 | 21.28% | 1 | 104 | 44.87% |
| MS240510C00090000 | 5/3/2024 7:36 PM | 90 | 3.75 | 2.69 | 4.30 | 0.60 | 19.05% | 17 | 210 | 38.77% |
| MS240510C00091000 | 5/2/2024 5:58 PM | 91 | 2.17 | 2.82 | 3.10 | 0.00 | 0.00% | 48 | 303 | 27.49% |
| MS240510C00092000 | 5/3/2024 7:03 PM | 92 | 2.04 | 1.84 | 2.25 | 0.47 | 29.94% | 56 | 624 | 24.66% |
| MS240510C00093000 | 5/3/2024 7:54 PM | 93 | 1.38 | 1.32 | 1.39 | 0.33 | 31.43% | 485 | 1,257 | 20.17% |
| MS240510C00094000 | 5/3/2024 7:59 PM | 94 | 0.84 | 0.78 | 0.84 | 0.13 | 18.31% | 1,156 | 631 | 19.48% |
| MS240510C00095000 | 5/3/2024 7:53 PM | 95 | 0.41 | 0.42 | 0.45 | 0.03 | 7.89% | 396 | 607 | 18.90% |
| MS240510C00096000 | 5/3/2024 7:59 PM | 96 | 0.19 | 0.20 | 0.35 | -0.02 | -9.52% | 134 | 167 | 22.36% |
| MS240510C00097000 | 5/3/2024 7:51 PM | 97 | 0.09 | 0.09 | 0.11 | -0.03 | -25.00% | 422 | 100 | 19.24% |
| MS240510C00098000 | 5/3/2024 6:00 PM | 98 | 0.04 | 0.04 | 0.06 | 0.00 | 0.00% | 122 | 320 | 20.31% |
| MS240510C00099000 | 5/3/2024 6:20 PM | 99 | 0.04 | 0.02 | 0.04 | 0.01 | 33.33% | 102 | 21 | 22.07% |
| MS240510C00100000 | 5/3/2024 4:17 PM | 100 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 148 | 313 | 24.22% |
| MS240510C00101000 | 5/3/2024 7:53 PM | 101 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 52 | 49 | 27.15% |
| MS240510C00102000 | 4/25/2024 7:45 PM | 102 | 0.02 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 5 | 36.33% |
| MS240510C00103000 | 4/24/2024 7:18 PM | 103 | 0.03 | 0.00 | 0.09 | 0.00 | 0.00% | 9 | 31 | 39.65% |
| MS240510C00105000 | 4/8/2024 7:58 PM | 105 | 0.23 | 0.00 | 0.09 | 0.00 | 0.00% | - | 6 | 45.90% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00065000 | 4/25/2024 1:51 PM | 65 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 2 | 11 | 114.84% |
| MS240510P00070000 | 4/24/2024 7:50 PM | 70 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 30 | 5 | 93.75% |
| MS240510P00075000 | 4/17/2024 1:39 PM | 75 | 0.08 | 0.00 | 0.09 | 0.00 | 0.00% | 4 | 26 | 73.83% |
| MS240510P00079000 | 5/2/2024 2:14 PM | 79 | 0.02 | 0.00 | 0.08 | 0.00 | 0.00% | 345 | 370 | 57.42% |
| MS240510P00080000 | 5/3/2024 3:20 PM | 80 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 175 | 379 | 45.31% |
| MS240510P00081000 | 5/3/2024 4:44 PM | 81 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 25 | 8 | 42.19% |
| MS240510P00082000 | 4/30/2024 5:34 PM | 82 | 0.06 | 0.00 | 0.09 | 0.00 | 0.00% | 13 | 68 | 52.93% |
| MS240510P00083000 | 5/3/2024 7:07 PM | 83 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 7 | 61 | 41.02% |
| MS240510P00084000 | 5/3/2024 4:12 PM | 84 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 21 | 125 | 37.50% |
| MS240510P00085000 | 5/3/2024 6:26 PM | 85 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1 | 340 | 33.99% |
| MS240510P00086000 | 5/3/2024 7:01 PM | 86 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 5 | 1,071 | 31.84% |
| MS240510P00087000 | 5/3/2024 2:16 PM | 87 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 2 | 975 | 29.30% |
| MS240510P00088000 | 5/3/2024 4:13 PM | 88 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 10 | 127 | 26.37% |
| MS240510P00089000 | 5/3/2024 7:56 PM | 89 | 0.08 | 0.06 | 0.08 | -0.14 | -63.64% | 15 | 173 | 23.83% |
| MS240510P00090000 | 5/3/2024 7:58 PM | 90 | 0.12 | 0.10 | 0.12 | -0.23 | -65.71% | 80 | 833 | 21.68% |
| MS240510P00091000 | 5/3/2024 7:54 PM | 91 | 0.21 | 0.18 | 0.21 | -0.37 | -63.79% | 516 | 287 | 20.31% |
| MS240510P00092000 | 5/3/2024 7:40 PM | 92 | 0.37 | 0.35 | 0.38 | -0.45 | -54.88% | 279 | 242 | 19.34% |
| MS240510P00093000 | 5/3/2024 7:59 PM | 93 | 0.63 | 0.64 | 0.68 | -0.74 | -54.01% | 429 | 179 | 18.75% |
| MS240510P00094000 | 5/3/2024 7:59 PM | 94 | 1.09 | 1.09 | 1.14 | -0.77 | -41.40% | 346 | 117 | 18.31% |
| MS240510P00095000 | 5/3/2024 7:15 PM | 95 | 1.77 | 1.24 | 2.03 | -2.73 | -60.67% | 120 | 17 | 23.66% |
| MS240510P00096000 | 5/3/2024 1:49 PM | 96 | 2.55 | 2.26 | 2.96 | -1.75 | -40.70% | 4 | 1 | 28.52% |
Related Tickers
GS The Goldman Sachs Group, Inc.
438.18
+1.30%
SCHW The Charles Schwab Corporation
76.04
+0.94%
HOOD Robinhood Markets, Inc.
17.95
+1.93%
IBKR Interactive Brokers Group, Inc.
120.12
+0.27%
JEF Jefferies Financial Group Inc.
44.86
+2.16%
MARA Marathon Digital Holdings, Inc.
17.52
+2.64%
RIOT Riot Platforms, Inc.
10.42
+1.17%
CLSK CleanSpark, Inc.
16.15
+1.32%
RJF Raymond James Financial, Inc.
124.42
+0.36%
MKTX MarketAxess Holdings Inc.
203.82
-2.53%