NYSE - Delayed Quote • USD
Morgan Stanley (MS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503C00070000 | 4/11/2024 6:09 PM | 70 | 21.20 | 20.50 | 25.00 | 0.00 | 0.00% | - | 1 | 214.26% |
| MS240503C00075000 | 4/26/2024 5:54 PM | 75 | 17.90 | 16.65 | 19.35 | 0.63 | 3.65% | 45 | 20 | 88.48% |
| MS240503C00078000 | 4/19/2024 4:56 PM | 78 | 13.50 | 14.25 | 16.30 | 0.00 | 0.00% | 1 | 1 | 92.97% |
| MS240503C00079000 | 4/23/2024 3:16 PM | 79 | 14.13 | 13.25 | 16.00 | 0.00 | 0.00% | 1 | 1 | 103.32% |
| MS240503C00080000 | 4/26/2024 5:54 PM | 80 | 12.90 | 12.25 | 15.00 | 1.90 | 17.27% | 45 | 20 | 97.51% |
| MS240503C00082000 | 4/26/2024 5:54 PM | 82 | 10.95 | 10.25 | 13.00 | 5.20 | 90.43% | 45 | 22 | 85.84% |
| MS240503C00083000 | 4/16/2024 1:31 PM | 83 | 7.50 | 9.25 | 11.35 | 0.00 | 0.00% | - | 3 | 67.77% |
| MS240503C00084000 | 4/26/2024 5:54 PM | 84 | 8.75 | 8.20 | 11.00 | 1.59 | 22.21% | 26 | 12 | 73.34% |
| MS240503C00085000 | 4/26/2024 7:25 PM | 85 | 7.90 | 6.20 | 9.75 | -0.85 | -9.71% | 177 | 55 | 99.17% |
| MS240503C00086000 | 4/26/2024 7:07 PM | 86 | 7.00 | 5.00 | 9.00 | 1.50 | 27.27% | 640 | 198 | 98.05% |
| MS240503C00087000 | 4/26/2024 7:07 PM | 87 | 6.05 | 5.25 | 8.00 | -0.45 | -6.92% | 1,923 | 427 | 56.30% |
| MS240503C00088000 | 4/26/2024 7:44 PM | 88 | 4.89 | 4.25 | 7.00 | 0.74 | 17.83% | 1,284 | 258 | 50.10% |
| MS240503C00089000 | 4/26/2024 7:07 PM | 89 | 4.00 | 3.25 | 6.00 | 0.75 | 23.08% | 643 | 118 | 75.29% |
| MS240503C00090000 | 4/26/2024 7:07 PM | 90 | 2.86 | 1.46 | 5.00 | 0.04 | 1.42% | 1,344 | 314 | 67.33% |
| MS240503C00091000 | 4/26/2024 7:39 PM | 91 | 2.13 | 1.47 | 2.20 | 0.34 | 18.99% | 344 | 330 | 20.46% |
| MS240503C00092000 | 4/26/2024 7:56 PM | 92 | 1.17 | 1.06 | 1.13 | -0.04 | -3.31% | 613 | 944 | 12.35% |
| MS240503C00093000 | 4/26/2024 7:57 PM | 93 | 0.71 | 0.63 | 0.68 | -0.01 | -1.39% | 1,653 | 1,061 | 14.84% |
| MS240503C00094000 | 4/26/2024 7:59 PM | 94 | 0.38 | 0.34 | 0.37 | -0.06 | -13.64% | 303 | 1,094 | 16.02% |
| MS240503C00095000 | 4/26/2024 7:59 PM | 95 | 0.18 | 0.16 | 0.19 | -0.05 | -21.74% | 236 | 837 | 16.99% |
| MS240503C00096000 | 4/26/2024 7:46 PM | 96 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 46 | 155 | 18.16% |
| MS240503C00097000 | 4/26/2024 7:37 PM | 97 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 97 | 71 | 19.14% |
| MS240503C00098000 | 4/26/2024 2:20 PM | 98 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 16 | 39 | 21.68% |
| MS240503C00099000 | 4/25/2024 2:12 PM | 99 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 6 | 143 | 22.27% |
| MS240503C00100000 | 4/26/2024 2:53 PM | 100 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3 | 313 | 25.39% |
| MS240503C00101000 | 4/22/2024 1:55 PM | 101 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 2 | 226 | 35.16% |
| MS240503C00102000 | 4/18/2024 1:52 PM | 102 | 0.02 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 133 | 38.48% |
| MS240503C00104000 | 4/16/2024 6:53 PM | 104 | 0.04 | 0.00 | 0.08 | 0.00 | 0.00% | 10 | 11 | 44.73% |
| MS240503C00105000 | 4/25/2024 5:07 PM | 105 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 59 | 39.06% |
| MS240503C00115000 | 4/22/2024 5:40 PM | 115 | 0.02 | 0.00 | 0.08 | 0.00 | 0.00% | 20 | 20 | 68.36% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240503P00075000 | 4/25/2024 1:31 PM | 75 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 102 | 54.69% |
| MS240503P00076000 | 4/18/2024 7:58 PM | 76 | 0.05 | 0.00 | 0.08 | 0.00 | 0.00% | - | 1 | 66.41% |
| MS240503P00077000 | 4/25/2024 2:18 PM | 77 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 5 | 53.13% |
| MS240503P00078000 | 4/26/2024 3:18 PM | 78 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 201 | 85 | 49.22% |
| MS240503P00079000 | 4/26/2024 5:34 PM | 79 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,053 | 340 | 46.09% |
| MS240503P00080000 | 4/26/2024 6:12 PM | 80 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 309 | 154 | 42.97% |
| MS240503P00081000 | 4/23/2024 6:17 PM | 81 | 0.04 | 0.01 | 0.03 | 0.00 | 0.00% | 14 | 27 | 45.70% |
| MS240503P00082000 | 4/26/2024 5:30 PM | 82 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2 | 640 | 42.19% |
| MS240503P00083000 | 4/26/2024 7:43 PM | 83 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 8 | 103 | 38.28% |
| MS240503P00084000 | 4/26/2024 5:59 PM | 84 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 5 | 289 | 37.89% |
| MS240503P00085000 | 4/26/2024 6:56 PM | 85 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 2 | 237 | 33.99% |
| MS240503P00086000 | 4/26/2024 2:47 PM | 86 | 0.08 | 0.05 | 0.07 | -0.02 | -20.00% | 3 | 163 | 32.23% |
| MS240503P00087000 | 4/26/2024 7:38 PM | 87 | 0.07 | 0.07 | 0.10 | -0.08 | -53.33% | 26 | 394 | 30.27% |
| MS240503P00088000 | 4/26/2024 7:45 PM | 88 | 0.13 | 0.12 | 0.15 | -0.07 | -35.00% | 38 | 611 | 28.81% |
| MS240503P00089000 | 4/26/2024 7:44 PM | 89 | 0.20 | 0.20 | 0.24 | -0.14 | -41.18% | 234 | 817 | 27.74% |
| MS240503P00090000 | 4/26/2024 7:55 PM | 90 | 0.34 | 0.36 | 0.40 | -0.24 | -41.38% | 39 | 787 | 27.25% |
| MS240503P00091000 | 4/26/2024 7:44 PM | 91 | 0.62 | 0.63 | 0.68 | -0.20 | -24.39% | 646 | 1,168 | 27.78% |
| MS240503P00092000 | 4/26/2024 7:46 PM | 92 | 1.01 | 1.03 | 1.09 | -0.25 | -19.84% | 146 | 381 | 28.76% |
| MS240503P00093000 | 4/26/2024 7:51 PM | 93 | 1.51 | 1.54 | 1.72 | -0.49 | -24.50% | 105 | 703 | 31.84% |
| MS240503P00094000 | 4/26/2024 7:16 PM | 94 | 2.27 | 2.22 | 2.54 | -0.30 | -11.67% | 17 | 36 | 36.77% |
| MS240503P00095000 | 4/24/2024 6:07 PM | 95 | 2.73 | 3.05 | 3.50 | 0.00 | 0.00% | 1 | 23 | 43.38% |
| MS240503P00096000 | 4/24/2024 3:32 PM | 96 | 3.60 | 2.31 | 4.60 | 0.00 | 0.00% | 1 | 5 | 52.30% |
| MS240503P00100000 | 4/16/2024 4:03 PM | 100 | 10.60 | 7.45 | 10.05 | 0.00 | 0.00% | - | 6 | 79.57% |
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%