NYSE - Delayed Quote • USD
Morgan Stanley (MS)
At close: 4:00 PM EDT
After hours: 6:24 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426C00060000 | 4/16/2024 1:39 PM | 60 | 28.70 | 31.10 | 34.85 | 0.00 | 0.00% | - | 1 | 420.31% |
| MS240426C00070000 | 4/26/2024 6:20 PM | 70 | 23.00 | 21.55 | 25.00 | 5.71 | 33.02% | 3 | 3 | 359.77% |
| MS240426C00074000 | 4/15/2024 1:58 PM | 74 | 14.00 | 18.15 | 21.00 | 0.00 | 0.00% | - | 22 | 344.92% |
| MS240426C00075000 | 4/23/2024 5:52 PM | 75 | 18.02 | 16.90 | 19.25 | -0.88 | -4.66% | 1 | 8 | 251.95% |
| MS240426C00076000 | 4/23/2024 6:46 PM | 76 | 17.65 | 14.55 | 17.40 | 0.00 | 0.00% | 10 | 12 | 291.80% |
| MS240426C00077000 | 4/24/2024 1:41 PM | 77 | 16.35 | 14.70 | 17.80 | 0.00 | 0.00% | 15 | 22 | 256.25% |
| MS240426C00078000 | 4/24/2024 1:41 PM | 78 | 15.35 | 13.65 | 16.15 | 0.00 | 0.00% | 1 | 7 | 169.53% |
| MS240426C00079000 | 4/24/2024 1:42 PM | 79 | 14.45 | 12.75 | 15.15 | 0.00 | 0.00% | 1 | 20 | 174.22% |
| MS240426C00080000 | 4/25/2024 5:23 PM | 80 | 12.15 | 10.50 | 15.00 | 0.00 | 0.00% | 49 | 54 | 374.02% |
| MS240426C00081000 | 4/23/2024 6:33 PM | 81 | 12.75 | 10.40 | 13.35 | 0.00 | 0.00% | 11 | 22 | 128.13% |
| MS240426C00082000 | 4/24/2024 5:58 PM | 82 | 11.60 | 9.75 | 13.00 | 0.00 | 0.00% | 3 | 16 | 201.95% |
| MS240426C00083000 | 4/25/2024 4:58 PM | 83 | 9.15 | 7.80 | 11.35 | 0.00 | 0.00% | 1 | 3 | 270.70% |
| MS240426C00084000 | 4/26/2024 4:10 PM | 84 | 8.93 | 7.55 | 10.30 | 0.83 | 10.25% | 1 | 28 | 112.50% |
| MS240426C00085000 | 4/26/2024 4:15 PM | 85 | 8.20 | 6.00 | 9.10 | 0.81 | 10.96% | 32 | 122 | 217.38% |
| MS240426C00086000 | 4/26/2024 2:55 PM | 86 | 6.80 | 5.60 | 8.35 | -1.10 | -13.92% | 1 | 166 | 99.22% |
| MS240426C00087000 | 4/26/2024 7:27 PM | 87 | 6.13 | 5.05 | 7.10 | 0.63 | 11.45% | 73 | 584 | 100.20% |
| MS240426C00088000 | 4/26/2024 7:44 PM | 88 | 4.90 | 3.70 | 6.30 | 0.30 | 6.52% | 59 | 474 | 78.52% |
| MS240426C00089000 | 4/26/2024 5:34 PM | 89 | 4.04 | 3.20 | 6.00 | 0.86 | 27.04% | 108 | 335 | 114.26% |
| MS240426C00090000 | 4/26/2024 7:40 PM | 90 | 2.99 | 1.60 | 3.40 | 0.34 | 12.83% | 30 | 1,089 | 83.98% |
| MS240426C00091000 | 4/26/2024 6:54 PM | 91 | 2.12 | 1.41 | 2.95 | 0.42 | 24.71% | 66 | 774 | 52.73% |
| MS240426C00092000 | 4/26/2024 7:39 PM | 92 | 1.00 | 0.20 | 1.63 | 0.05 | 5.26% | 228 | 1,054 | 60.55% |
| MS240426C00093000 | 4/26/2024 7:57 PM | 93 | 0.02 | 0.01 | 0.02 | -0.31 | -93.94% | 2,804 | 2,797 | 3.91% |
| MS240426C00094000 | 4/26/2024 7:31 PM | 94 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 202 | 1,962 | 13.28% |
| MS240426C00095000 | 4/26/2024 7:19 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 119 | 2,827 | 22.66% |
| MS240426C00096000 | 4/26/2024 7:54 PM | 96 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 154 | 808 | 30.47% |
| MS240426C00097000 | 4/26/2024 5:43 PM | 97 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 26 | 1,052 | 39.06% |
| MS240426C00098000 | 4/25/2024 1:54 PM | 98 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 250 | 46.09% |
| MS240426C00099000 | 4/24/2024 3:23 PM | 99 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 275 | 50.00% |
| MS240426C00100000 | 4/26/2024 5:30 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 126 | 56.25% |
| MS240426C00101000 | 4/18/2024 5:18 PM | 101 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 18 | 62.50% |
| MS240426C00102000 | 4/17/2024 1:39 PM | 102 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 12 | 68.75% |
| MS240426C00103000 | 4/12/2024 3:17 PM | 103 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 21 | 75.00% |
| MS240426C00104000 | 4/15/2024 2:33 PM | 104 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 4 | 81.25% |
| MS240426C00105000 | 4/15/2024 1:33 PM | 105 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 65 | 87.50% |
| MS240426C00110000 | 4/17/2024 1:44 PM | 110 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 6 | 115.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240426P00070000 | 4/16/2024 4:16 PM | 70 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 36 | 200.00% |
| MS240426P00073000 | 4/18/2024 7:24 PM | 73 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 75 | 175.00% |
| MS240426P00074000 | 4/19/2024 1:46 PM | 74 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 1,247 | 156.25% |
| MS240426P00075000 | 4/19/2024 2:29 PM | 75 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 129 | 184 | 143.75% |
| MS240426P00076000 | 4/19/2024 1:43 PM | 76 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 47 | 146.88% |
| MS240426P00077000 | 4/19/2024 2:15 PM | 77 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 55 | 139.06% |
| MS240426P00078000 | 4/19/2024 3:30 PM | 78 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 87 | 131.25% |
| MS240426P00079000 | 4/22/2024 1:40 PM | 79 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 58 | 112.50% |
| MS240426P00080000 | 4/22/2024 3:17 PM | 80 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 11 | 163 | 112.50% |
| MS240426P00081000 | 4/19/2024 1:42 PM | 81 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 466 | 104.69% |
| MS240426P00082000 | 4/24/2024 4:18 PM | 82 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 11 | 82 | 96.88% |
| MS240426P00083000 | 4/26/2024 6:20 PM | 83 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 306 | 87.50% |
| MS240426P00084000 | 4/25/2024 7:59 PM | 84 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 221 | 71.88% |
| MS240426P00085000 | 4/24/2024 3:08 PM | 85 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 672 | 65.63% |
| MS240426P00086000 | 4/26/2024 7:06 PM | 86 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 70 | 1,018 | 57.81% |
| MS240426P00087000 | 4/25/2024 5:16 PM | 87 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 27 | 801 | 50.00% |
| MS240426P00088000 | 4/26/2024 7:06 PM | 88 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 70 | 913 | 50.78% |
| MS240426P00089000 | 4/26/2024 7:53 PM | 89 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 204 | 920 | 37.50% |
| MS240426P00090000 | 4/26/2024 3:15 PM | 90 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 22 | 1,399 | 28.91% |
| MS240426P00091000 | 4/26/2024 7:26 PM | 91 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 181 | 1,025 | 19.53% |
| MS240426P00092000 | 4/26/2024 7:30 PM | 92 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 1,523 | 1,119 | 10.16% |
| MS240426P00093000 | 4/26/2024 7:59 PM | 93 | 0.11 | 0.15 | 0.26 | -0.62 | -84.93% | 503 | 1,403 | 8.30% |
| MS240426P00094000 | 4/26/2024 7:44 PM | 94 | 1.13 | 0.63 | 2.03 | -0.36 | -24.16% | 26 | 221 | 70.02% |
| MS240426P00095000 | 4/26/2024 7:23 PM | 95 | 1.89 | 1.32 | 3.00 | -0.95 | -33.45% | 16 | 38 | 86.62% |
| MS240426P00096000 | 4/3/2024 3:19 PM | 96 | 3.85 | 1.95 | 4.40 | 0.00 | 0.00% | 25 | 0 | 126.95% |
| MS240426P00097000 | 4/25/2024 4:42 PM | 97 | 4.90 | 2.07 | 5.90 | 0.00 | 0.00% | 1 | 0 | 172.56% |
| MS240426P00098000 | 4/16/2024 1:40 PM | 98 | 9.75 | 4.55 | 7.00 | 0.00 | 0.00% | - | 5 | 117.19% |
| MS240426P00100000 | 4/17/2024 5:44 PM | 100 | 10.30 | 6.55 | 9.20 | 0.00 | 0.00% | 34 | 10 | 150.78% |
Related Tickers
GS The Goldman Sachs Group, Inc.
427.57
+1.79%
SCHW The Charles Schwab Corporation
74.99
+0.13%
HOOD Robinhood Markets, Inc.
17.88
+4.44%
IBKR Interactive Brokers Group, Inc.
116.15
-1.01%
MARA Marathon Digital Holdings, Inc.
19.43
+2.21%
RIOT Riot Platforms, Inc.
11.93
-1.49%
CLSK CleanSpark, Inc.
19.23
-1.59%
RJF Raymond James Financial, Inc.
121.86
-0.07%
JEF Jefferies Financial Group Inc.
43.56
+0.23%
FUTU Futu Holdings Limited
66.38
+5.37%