NYSE - Delayed Quote USD

Morgan Stanley (MS)

93.85 +0.09 (+0.10%)
At close: April 24 at 4:02 PM EDT
92.51 -1.34 (-1.43%)
Pre-Market: 9:16 AM EDT

Calls

In The Money

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% - 1 0.00%
MS240426C00070000 4/15/2024 7:55 PM 70 17.29 0.00 0.00 0.00 0.00% - 3 0.00%
MS240426C00074000 4/15/2024 1:58 PM 74 14.00 0.00 0.00 0.00 0.00% - 22 0.00%
MS240426C00075000 4/23/2024 5:52 PM 75 18.90 0.00 0.00 0.00 0.00% 10 8 0.00%
MS240426C00076000 4/23/2024 6:46 PM 76 17.65 0.00 0.00 0.00 0.00% 10 12 0.00%
MS240426C00077000 4/24/2024 1:41 PM 77 16.35 0.00 0.00 0.00 0.00% 15 22 0.00%
MS240426C00078000 4/24/2024 1:41 PM 78 15.35 0.00 0.00 0.00 0.00% 1 7 0.00%
MS240426C00079000 4/24/2024 1:42 PM 79 14.45 0.00 0.00 0.00 0.00% 1 20 0.00%
MS240426C00080000 4/23/2024 5:54 PM 80 13.90 0.00 0.00 0.00 0.00% 10 78 0.00%
MS240426C00081000 4/23/2024 6:33 PM 81 12.75 0.00 0.00 0.00 0.00% 11 22 0.00%
MS240426C00082000 4/24/2024 5:58 PM 82 11.60 0.00 0.00 0.00 0.00% 3 16 0.00%
MS240426C00083000 4/23/2024 6:01 PM 83 10.85 0.00 0.00 0.00 0.00% 10 3 0.00%
MS240426C00084000 4/24/2024 7:04 PM 84 9.80 0.00 0.00 0.00 0.00% 3 27 0.00%
MS240426C00085000 4/23/2024 6:39 PM 85 8.75 0.00 0.00 0.00 0.00% 94 122 0.00%
MS240426C00086000 4/23/2024 5:57 PM 86 7.90 0.00 0.00 0.00 0.00% 12 166 0.00%
MS240426C00087000 4/24/2024 6:58 PM 87 6.45 0.00 0.00 0.00 0.00% 12 588 0.00%
MS240426C00088000 4/24/2024 7:34 PM 88 5.90 0.00 0.00 0.00 0.00% 3 478 0.00%
MS240426C00089000 4/24/2024 4:36 PM 89 4.41 0.00 0.00 0.00 0.00% 6 336 0.00%
MS240426C00090000 4/24/2024 5:31 PM 90 3.55 0.00 0.00 0.00 0.00% 195 1,119 0.00%
MS240426C00091000 4/24/2024 7:56 PM 91 3.05 0.00 0.00 0.00 0.00% 10 786 0.00%
MS240426C00092000 4/24/2024 1:32 PM 92 1.57 0.00 0.00 0.00 0.00% 1 750 0.00%
MS240426C00093000 4/24/2024 7:59 PM 93 1.17 0.00 0.00 0.00 0.00% 354 2,321 0.00%
MS240426C00094000 4/24/2024 7:59 PM 94 0.62 0.00 0.00 0.00 0.00% 1,728 2,072 0.78%
MS240426C00095000 4/24/2024 7:59 PM 95 0.24 0.00 0.00 0.00 0.00% 12,398 3,583 6.25%
MS240426C00096000 4/24/2024 7:55 PM 96 0.10 0.00 0.00 0.00 0.00% 280 825 6.25%
MS240426C00097000 4/24/2024 7:54 PM 97 0.04 0.00 0.00 0.00 0.00% 148 1,052 12.50%
MS240426C00098000 4/24/2024 4:42 PM 98 0.01 0.00 0.00 0.00 0.00% 9 251 12.50%
MS240426C00099000 4/24/2024 3:23 PM 99 0.01 0.00 0.00 0.00 0.00% 100 275 12.50%
MS240426C00100000 4/24/2024 7:17 PM 100 0.01 0.00 0.00 0.00 0.00% 6 126 25.00%
MS240426C00101000 4/18/2024 5:18 PM 101 0.02 0.00 0.00 0.00 0.00% 2 18 25.00%
MS240426C00102000 4/17/2024 1:39 PM 102 0.02 0.00 0.00 0.00 0.00% 3 12 25.00%
MS240426C00103000 4/12/2024 3:17 PM 103 0.03 0.00 0.00 0.00 0.00% 17 21 25.00%
MS240426C00104000 4/15/2024 2:33 PM 104 0.05 0.00 0.00 0.00 0.00% 4 4 25.00%
MS240426C00105000 4/15/2024 1:33 PM 105 0.05 0.00 0.00 0.00 0.00% 4 65 25.00%
MS240426C00110000 4/17/2024 1:44 PM 110 0.04 0.00 0.00 0.00 0.00% 5 6 50.00%

Puts

In The Money

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 36 50.00%
MS240426P00073000 4/18/2024 7:24 PM 73 0.01 0.00 0.00 0.00 0.00% 20 75 50.00%
MS240426P00074000 4/19/2024 1:46 PM 74 0.01 0.00 0.00 0.00 0.00% 20 1,247 50.00%
MS240426P00075000 4/19/2024 2:29 PM 75 0.01 0.00 0.00 0.00 0.00% 129 184 50.00%
MS240426P00076000 4/19/2024 1:43 PM 76 0.01 0.00 0.00 0.00 0.00% 1 47 50.00%
MS240426P00077000 4/19/2024 2:15 PM 77 0.01 0.00 0.00 0.00 0.00% 2 55 50.00%
MS240426P00078000 4/19/2024 3:30 PM 78 0.01 0.00 0.00 0.00 0.00% 5 87 50.00%
MS240426P00079000 4/22/2024 1:40 PM 79 0.01 0.00 0.00 0.00 0.00% 1 58 50.00%
MS240426P00080000 4/22/2024 3:17 PM 80 0.01 0.00 0.00 0.00 0.00% 11 163 50.00%
MS240426P00081000 4/19/2024 1:42 PM 81 0.02 0.00 0.00 0.00 0.00% 4 466 50.00%
MS240426P00082000 4/24/2024 4:18 PM 82 0.01 0.00 0.00 0.00 0.00% 11 82 50.00%
MS240426P00083000 4/24/2024 6:14 PM 83 0.02 0.00 0.00 0.00 0.00% 1 306 50.00%
MS240426P00084000 4/24/2024 3:02 PM 84 0.01 0.00 0.00 0.00 0.00% 6 220 25.00%
MS240426P00085000 4/24/2024 3:08 PM 85 0.01 0.00 0.00 0.00 0.00% 5 672 25.00%
MS240426P00086000 4/24/2024 5:24 PM 86 0.01 0.00 0.00 0.00 0.00% 2 1,122 25.00%
MS240426P00087000 4/24/2024 5:33 PM 87 0.01 0.00 0.00 0.00 0.00% 39 802 25.00%
MS240426P00088000 4/24/2024 6:33 PM 88 0.01 0.00 0.00 0.00 0.00% 98 904 25.00%
MS240426P00089000 4/24/2024 7:18 PM 89 0.03 0.00 0.00 0.00 0.00% 66 1,062 12.50%
MS240426P00090000 4/24/2024 7:17 PM 90 0.04 0.00 0.00 0.00 0.00% 173 1,397 12.50%
MS240426P00091000 4/24/2024 7:56 PM 91 0.05 0.00 0.00 0.00 0.00% 195 1,065 12.50%
MS240426P00092000 4/24/2024 7:55 PM 92 0.11 0.00 0.00 0.00 0.00% 595 1,437 6.25%
MS240426P00093000 4/24/2024 7:59 PM 93 0.28 0.00 0.00 0.00 0.00% 1,524 1,462 3.13%
MS240426P00094000 4/24/2024 7:54 PM 94 0.62 0.00 0.00 0.00 0.00% 147 225 0.00%
MS240426P00095000 4/24/2024 3:57 PM 95 1.85 0.00 0.00 0.00 0.00% 28 39 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% - 5 0.00%
MS240426P00100000 4/17/2024 5:44 PM 100 10.30 0.00 0.00 0.00 0.00% 34 10 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%
 
MARA Marathon Digital Holdings, Inc.
19.09
-1.80%
 
RIOT Riot Platforms, Inc.
11.88
+0.25%
 
CLSK CleanSpark, Inc.
19.78
-4.58%
 
FUTU Futu Holdings Limited
63.98
+3.31%
 
JEF Jefferies Financial Group Inc.
44.60
+0.02%
 
RJF Raymond James Financial, Inc.
127.54
+0.31%