NYSE - Delayed Quote • USD
Morgan Stanley (MS)
At close: April 24 at 4:02 PM EDT
Pre-Market: 5:06 AM 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 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MS240426C00070000 | 4/15/2024 7:55 PM | 70 | 17.29 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MS240426C00074000 | 4/15/2024 1:58 PM | 74 | 14.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MS240426C00075000 | 4/23/2024 5:52 PM | 75 | 18.90 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| MS240426C00076000 | 4/23/2024 6:46 PM | 76 | 17.65 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| MS240426C00077000 | 4/24/2024 1:41 PM | 77 | 16.35 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| MS240426C00078000 | 4/24/2024 1:41 PM | 78 | 15.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MS240426C00079000 | 4/24/2024 1:42 PM | 79 | 14.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MS240426C00080000 | 4/23/2024 5:54 PM | 80 | 13.90 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| MS240426C00081000 | 4/23/2024 6:33 PM | 81 | 12.75 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| MS240426C00082000 | 4/24/2024 5:58 PM | 82 | 11.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MS240426C00083000 | 4/23/2024 6:01 PM | 83 | 10.85 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| MS240426C00084000 | 4/24/2024 7:04 PM | 84 | 9.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MS240426C00085000 | 4/23/2024 6:39 PM | 85 | 8.75 | 0.00 | 0.00 | 0.00 | 0.00% | 94 | 0 | 0.00% |
| MS240426C00086000 | 4/23/2024 5:57 PM | 86 | 7.90 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| MS240426C00087000 | 4/24/2024 6:58 PM | 87 | 6.45 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| MS240426C00088000 | 4/24/2024 7:34 PM | 88 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MS240426C00089000 | 4/24/2024 4:36 PM | 89 | 4.41 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| MS240426C00090000 | 4/24/2024 5:31 PM | 90 | 3.55 | 0.00 | 0.00 | 0.00 | 0.00% | 195 | 0 | 0.00% |
| MS240426C00091000 | 4/24/2024 7:56 PM | 91 | 3.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| MS240426C00092000 | 4/24/2024 1:32 PM | 92 | 1.57 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MS240426C00093000 | 4/24/2024 7:59 PM | 93 | 1.17 | 0.00 | 0.00 | 0.00 | 0.00% | 354 | 0 | 0.00% |
| MS240426C00094000 | 4/24/2024 7:59 PM | 94 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 1,728 | 0 | 0.78% |
| MS240426C00095000 | 4/24/2024 7:59 PM | 95 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 12,398 | 0 | 6.25% |
| MS240426C00096000 | 4/24/2024 7:55 PM | 96 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 280 | 0 | 6.25% |
| MS240426C00097000 | 4/24/2024 7:54 PM | 97 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 148 | 0 | 12.50% |
| MS240426C00098000 | 4/24/2024 4:42 PM | 98 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
| MS240426C00099000 | 4/24/2024 3:23 PM | 99 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 12.50% |
| MS240426C00100000 | 4/24/2024 7:17 PM | 100 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| MS240426C00101000 | 4/18/2024 5:18 PM | 101 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| MS240426C00102000 | 4/17/2024 1:39 PM | 102 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| MS240426C00103000 | 4/12/2024 3:17 PM | 103 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 25.00% |
| MS240426C00104000 | 4/15/2024 2:33 PM | 104 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| MS240426C00105000 | 4/15/2024 1:33 PM | 105 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| MS240426C00110000 | 4/17/2024 1:44 PM | 110 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| MS240426P00073000 | 4/18/2024 7:24 PM | 73 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| MS240426P00074000 | 4/19/2024 1:46 PM | 74 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| MS240426P00075000 | 4/19/2024 2:29 PM | 75 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 129 | 0 | 50.00% |
| MS240426P00076000 | 4/19/2024 1:43 PM | 76 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MS240426P00077000 | 4/19/2024 2:15 PM | 77 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| MS240426P00078000 | 4/19/2024 3:30 PM | 78 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| MS240426P00079000 | 4/22/2024 1:40 PM | 79 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MS240426P00080000 | 4/22/2024 3:17 PM | 80 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| MS240426P00081000 | 4/19/2024 1:42 PM | 81 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| MS240426P00082000 | 4/24/2024 4:18 PM | 82 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| MS240426P00083000 | 4/24/2024 6:14 PM | 83 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MS240426P00084000 | 4/24/2024 3:02 PM | 84 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| MS240426P00085000 | 4/24/2024 3:08 PM | 85 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| MS240426P00086000 | 4/24/2024 5:24 PM | 86 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| MS240426P00087000 | 4/24/2024 5:33 PM | 87 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 25.00% |
| MS240426P00088000 | 4/24/2024 6:33 PM | 88 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 98 | 0 | 25.00% |
| MS240426P00089000 | 4/24/2024 7:18 PM | 89 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 0 | 12.50% |
| MS240426P00090000 | 4/24/2024 7:17 PM | 90 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 173 | 0 | 12.50% |
| MS240426P00091000 | 4/24/2024 7:56 PM | 91 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 195 | 0 | 12.50% |
| MS240426P00092000 | 4/24/2024 7:55 PM | 92 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 595 | 0 | 6.25% |
| MS240426P00093000 | 4/24/2024 7:59 PM | 93 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1,524 | 0 | 3.13% |
| MS240426P00094000 | 4/24/2024 7:54 PM | 94 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 147 | 0 | 0.00% |
| MS240426P00095000 | 4/24/2024 3:57 PM | 95 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 0.00% |
| MS240426P00096000 | 4/3/2024 3:19 PM | 96 | 3.85 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| MS240426P00097000 | 4/15/2024 7:41 PM | 97 | 9.98 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MS240426P00098000 | 4/16/2024 1:40 PM | 98 | 9.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MS240426P00100000 | 4/17/2024 5:44 PM | 100 | 10.30 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 0.00% |
Related Tickers
GS The Goldman Sachs Group, Inc.
423.04
-0.23%
SCHW The Charles Schwab Corporation
75.19
-0.05%
IBKR Interactive Brokers Group, Inc.
115.64
+0.83%
HOOD Robinhood Markets, Inc.
17.31
-1.76%
RIOT Riot Platforms, Inc.
11.88
+0.25%
MARA Marathon Digital Holdings, Inc.
19.09
-1.80%
CLSK CleanSpark, Inc.
19.78
-4.58%
JEF Jefferies Financial Group Inc.
44.60
+0.02%
AGBA AGBA Group Holding Limited
2.4500
-17.51%
HUT Hut 8 Corp.
8.98
-6.75%