NYSE - Nasdaq Real Time Price • USD
Morgan Stanley (MS)
At close: 4:00 PM EDT
After hours: 5:08 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240419C00050000 | 1/16/2024 6:35 PM | 50 | 35.72 | 34.00 | 38.15 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MS240419C00055000 | 3/20/2024 3:29 PM | 55 | 33.65 | 33.55 | 37.85 | 0.00 | 0.00% | 1 | 1 | 396.88% |
| MS240419C00060000 | 4/12/2024 4:54 PM | 60 | 26.20 | 28.60 | 32.90 | 0.00 | 0.00% | 2 | 6 | 373.44% |
| MS240419C00065000 | 4/17/2024 6:19 PM | 65 | 25.37 | 23.60 | 27.90 | 0.00 | 0.00% | 1 | 2 | 309.38% |
| MS240419C00067500 | 4/16/2024 5:52 PM | 67.5 | 21.50 | 21.00 | 24.80 | 0.00 | 0.00% | 26 | 57 | 535.35% |
| MS240419C00070000 | 4/19/2024 7:56 PM | 70 | 20.57 | 18.20 | 22.80 | -0.46 | -2.19% | 10 | 40 | 535.74% |
| MS240419C00072500 | 4/17/2024 3:22 PM | 72.5 | 18.38 | 16.75 | 19.35 | 0.34 | 1.88% | 60 | 1,507 | 395.12% |
| MS240419C00075000 | 4/19/2024 7:41 PM | 75 | 15.71 | 15.40 | 16.70 | 0.31 | 2.01% | 16 | 821 | 255.86% |
| MS240419C00077000 | 4/16/2024 2:03 PM | 77 | 12.85 | 11.20 | 15.60 | 0.00 | 0.00% | 1 | 6 | 381.64% |
| MS240419C00077500 | 4/19/2024 5:20 PM | 77.5 | 14.03 | 12.90 | 14.35 | 2.03 | 16.92% | 195 | 1,671 | 231.25% |
| MS240419C00080000 | 4/19/2024 6:57 PM | 80 | 10.80 | 9.10 | 12.60 | 0.14 | 1.31% | 314 | 1,014 | 156.25% |
| MS240419C00081000 | 4/18/2024 4:30 PM | 81 | 9.75 | 7.50 | 11.60 | 0.00 | 0.00% | 10 | 111 | 305.57% |
| MS240419C00082000 | 4/16/2024 7:14 PM | 82 | 7.15 | 6.50 | 10.60 | 0.00 | 0.00% | 3 | 6 | 286.33% |
| MS240419C00082500 | 4/19/2024 7:54 PM | 82.5 | 8.10 | 6.60 | 9.85 | 0.15 | 1.89% | 70 | 5,145 | 100.00% |
| MS240419C00083000 | 4/19/2024 6:39 PM | 83 | 7.90 | 5.50 | 9.60 | 0.05 | 0.64% | 6 | 31 | 267.09% |
| MS240419C00084000 | 4/19/2024 4:00 PM | 84 | 7.60 | 5.00 | 8.60 | 0.95 | 14.29% | 32 | 66 | 98.83% |
| MS240419C00085000 | 4/19/2024 7:38 PM | 85 | 5.85 | 5.40 | 6.85 | 0.30 | 5.41% | 408 | 2,654 | 122.66% |
| MS240419C00086000 | 4/19/2024 7:41 PM | 86 | 4.65 | 3.50 | 6.60 | 0.37 | 8.64% | 6 | 383 | 100.98% |
| MS240419C00087000 | 4/19/2024 7:46 PM | 87 | 3.60 | 2.65 | 5.05 | 0.00 | 0.00% | 204 | 848 | 67.58% |
| MS240419C00087500 | 4/19/2024 7:57 PM | 87.5 | 3.10 | 3.05 | 5.10 | 0.10 | 3.33% | 106 | 6,493 | 114.65% |
| MS240419C00088000 | 4/19/2024 7:44 PM | 88 | 2.30 | 1.65 | 3.60 | -0.27 | -10.51% | 337 | 4,535 | 106.93% |
| MS240419C00089000 | 4/19/2024 7:55 PM | 89 | 1.73 | 1.39 | 2.91 | 0.02 | 1.17% | 1,467 | 2,797 | 60.35% |
| MS240419C00090000 | 4/19/2024 7:57 PM | 90 | 0.61 | 0.55 | 1.69 | -0.11 | -15.28% | 3,038 | 11,098 | 70.70% |
| MS240419C00091000 | 4/19/2024 7:50 PM | 91 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 1,840 | 3,514 | 5.27% |
| MS240419C00092000 | 4/19/2024 7:26 PM | 92 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1,213 | 1,497 | 15.63% |
| MS240419C00092500 | 4/19/2024 7:41 PM | 92.5 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,088 | 9,945 | 19.92% |
| MS240419C00093000 | 4/19/2024 6:30 PM | 93 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 76 | 5,924 | 24.22% |
| MS240419C00094000 | 4/19/2024 1:55 PM | 94 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 34 | 3,580 | 32.81% |
| MS240419C00095000 | 4/19/2024 5:53 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 29 | 13,692 | 40.63% |
| MS240419C00096000 | 4/19/2024 6:09 PM | 96 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 13 | 11,329 | 48.44% |
| MS240419C00097000 | 4/19/2024 3:47 PM | 97 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 3,526 | 51.56% |
| MS240419C00097500 | 4/19/2024 6:45 PM | 97.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 4,021 | 54.69% |
| MS240419C00098000 | 4/18/2024 3:05 PM | 98 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 2,650 | 59.38% |
| MS240419C00099000 | 4/17/2024 6:32 PM | 99 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 1,076 | 65.63% |
| MS240419C00100000 | 4/19/2024 7:47 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 6,742 | 71.88% |
| MS240419C00101000 | 4/19/2024 3:55 PM | 101 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 266 | 78.13% |
| MS240419C00102000 | 4/16/2024 5:47 PM | 102 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 136 | 84.38% |
| MS240419C00104000 | 4/15/2024 7:03 PM | 104 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 64 | 42 | 96.88% |
| MS240419C00105000 | 4/19/2024 4:07 PM | 105 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 6 | 2,769 | 103.13% |
| MS240419C00107000 | 4/10/2024 4:53 PM | 107 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | - | 22 | 121.88% |
| MS240419C00110000 | 4/19/2024 4:07 PM | 110 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 424 | 140.63% |
| MS240419C00115000 | 4/15/2024 7:02 PM | 115 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 19 | 168.75% |
| MS240419C00120000 | 1/12/2024 3:47 PM | 120 | 0.05 | 0.00 | 0.18 | 0.00 | 0.00% | 2 | 35 | 255.47% |
| MS240419C00125000 | 4/15/2024 2:40 PM | 125 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 16 | 67 | 218.75% |
| MS240419C00130000 | 4/18/2024 3:15 PM | 130 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 37 | 243.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240419P00040000 | 3/8/2024 2:30 PM | 40 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 4 | 23 | 618.75% |
| MS240419P00045000 | 4/17/2024 1:45 PM | 45 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 62 | 62 | 503.13% |
| MS240419P00050000 | 3/8/2024 4:36 PM | 50 | 0.02 | 0.00 | 0.08 | 0.00 | 0.00% | 5 | 603 | 465.63% |
| MS240419P00055000 | 4/12/2024 1:31 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 715 | 325.00% |
| MS240419P00060000 | 4/15/2024 7:06 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 103 | 808 | 268.75% |
| MS240419P00062500 | 4/17/2024 2:49 PM | 62.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 610 | 243.75% |
| MS240419P00065000 | 4/16/2024 7:22 PM | 65 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,800 | 218.75% |
| MS240419P00067500 | 4/15/2024 2:09 PM | 67.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,921 | 193.75% |
| MS240419P00070000 | 4/15/2024 7:36 PM | 70 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 38 | 3,075 | 175.00% |
| MS240419P00072500 | 4/18/2024 1:42 PM | 72.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 151 | 2,008 | 150.00% |
| MS240419P00075000 | 4/17/2024 6:22 PM | 75 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4,328 | 131.25% |
| MS240419P00076000 | 4/18/2024 6:50 PM | 76 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 370 | 125.00% |
| MS240419P00077000 | 4/16/2024 6:22 PM | 77 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 49 | 1,016 | 112.50% |
| MS240419P00077500 | 4/19/2024 3:32 PM | 77.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 109 | 2,973 | 112.50% |
| MS240419P00078000 | 4/17/2024 4:46 PM | 78 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 764 | 115.63% |
| MS240419P00079000 | 4/19/2024 3:56 PM | 79 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,667 | 96.88% |
| MS240419P00080000 | 4/19/2024 2:01 PM | 80 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 8,736 | 90.63% |
| MS240419P00081000 | 4/18/2024 1:37 PM | 81 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 10 | 1,095 | 89.06% |
| MS240419P00082000 | 4/18/2024 3:31 PM | 82 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 9 | 8,908 | 79.69% |
| MS240419P00082500 | 4/18/2024 3:04 PM | 82.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 9,231 | 68.75% |
| MS240419P00083000 | 4/19/2024 7:04 PM | 83 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 2,012 | 65.63% |
| MS240419P00084000 | 4/19/2024 7:04 PM | 84 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 43 | 2,195 | 57.81% |
| MS240419P00085000 | 4/19/2024 6:57 PM | 85 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 104 | 9,126 | 50.00% |
| MS240419P00086000 | 4/19/2024 4:44 PM | 86 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 82 | 3,015 | 45.31% |
| MS240419P00087000 | 4/19/2024 3:10 PM | 87 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 2,759 | 36.72% |
| MS240419P00087500 | 4/19/2024 4:15 PM | 87.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 5,815 | 32.81% |
| MS240419P00088000 | 4/19/2024 7:46 PM | 88 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 37 | 3,394 | 28.13% |
| MS240419P00089000 | 4/19/2024 4:31 PM | 89 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 214 | 3,615 | 18.75% |
| MS240419P00090000 | 4/19/2024 7:31 PM | 90 | 0.02 | 0.00 | 0.02 | -0.37 | -94.87% | 2,722 | 7,473 | 10.35% |
| MS240419P00091000 | 4/19/2024 7:37 PM | 91 | 0.35 | 0.00 | 1.15 | -0.56 | -61.54% | 1,010 | 1,071 | 51.17% |
| MS240419P00092000 | 4/19/2024 7:27 PM | 92 | 1.27 | 0.22 | 3.40 | -0.52 | -29.05% | 68 | 880 | 52.44% |
| MS240419P00092500 | 4/19/2024 5:52 PM | 92.5 | 1.15 | 0.98 | 4.00 | -0.99 | -46.26% | 47 | 1,992 | 72.07% |
| MS240419P00093000 | 4/19/2024 7:56 PM | 93 | 2.45 | 1.66 | 2.80 | -0.12 | -4.67% | 23 | 735 | 68.36% |
| MS240419P00094000 | 4/19/2024 7:27 PM | 94 | 3.06 | 2.56 | 5.40 | -0.09 | -2.86% | 5 | 817 | 96.00% |
| MS240419P00095000 | 4/18/2024 6:50 PM | 95 | 4.50 | 2.40 | 6.50 | 0.00 | 0.00% | 3 | 252 | 63.28% |
| MS240419P00096000 | 4/17/2024 6:59 PM | 96 | 6.00 | 3.40 | 7.45 | 0.00 | 0.00% | 48 | 14 | 69.53% |
| MS240419P00097000 | 4/17/2024 7:03 PM | 97 | 7.05 | 4.40 | 8.50 | 0.00 | 0.00% | 184 | 54 | 83.98% |
| MS240419P00097500 | 4/17/2024 7:03 PM | 97.5 | 7.15 | 4.90 | 9.00 | 0.00 | 0.00% | 116 | 47 | 88.67% |
| MS240419P00098000 | 4/17/2024 7:03 PM | 98 | 8.59 | 5.40 | 9.50 | 0.00 | 0.00% | 170 | 49 | 93.75% |
| MS240419P00099000 | 4/17/2024 7:03 PM | 99 | 9.00 | 6.50 | 10.00 | 0.00 | 0.00% | 150 | 44 | 237.60% |
| MS240419P00100000 | 4/17/2024 7:03 PM | 100 | 10.30 | 7.40 | 11.00 | 0.00 | 0.00% | 72 | 21 | 251.76% |
| MS240419P00101000 | 4/17/2024 7:03 PM | 101 | 10.15 | 8.40 | 12.50 | 0.00 | 0.00% | 170 | 0 | 121.09% |
| MS240419P00105000 | 4/10/2024 1:48 PM | 105 | 13.25 | 12.15 | 16.00 | 0.00 | 0.00% | 1 | 0 | 316.41% |
| MS240419P00115000 | 3/28/2024 4:26 PM | 115 | 20.95 | 22.30 | 26.60 | 0.00 | 0.00% | 1 | 0 | 229.69% |
Related Tickers
GS The Goldman Sachs Group, Inc.
404.00
+0.22%
SCHW The Charles Schwab Corporation
73.42
+0.67%
MARA Marathon Digital Holdings, Inc.
16.50
+9.78%
IBKR Interactive Brokers Group, Inc.
111.55
+0.86%
HOOD Robinhood Markets, Inc.
16.63
-2.63%
RIOT Riot Platforms, Inc.
9.13
+10.13%
CLSK CleanSpark, Inc.
17.20
+5.98%
APLD Applied Digital Corporation
2.4700
+3.35%
HUT Hut 8 Corp.
8.05
+2.16%
BITF Bitfarms Ltd.
1.9200
+1.59%