NYSE - Nasdaq Real Time Price • USD
Morgan Stanley (MS)
As of 12:12 PM EDT. Market Open.
| 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 | 30.75 | 34.45 | 0.00 | 0.00% | - | 1 | 695.31% |
| MS240426C00070000 | 4/15/2024 7:55 PM | 70 | 17.29 | 21.20 | 24.15 | 0.00 | 0.00% | - | 3 | 467.77% |
| MS240426C00074000 | 4/15/2024 1:58 PM | 74 | 14.00 | 18.10 | 19.55 | 0.00 | 0.00% | - | 22 | 326.76% |
| MS240426C00075000 | 4/23/2024 5:52 PM | 75 | 18.90 | 16.55 | 17.90 | 0.00 | 0.00% | 10 | 8 | 0.00% |
| MS240426C00076000 | 4/23/2024 6:46 PM | 76 | 17.65 | 16.40 | 16.90 | 0.00 | 0.00% | 10 | 12 | 0.00% |
| MS240426C00077000 | 4/24/2024 1:41 PM | 77 | 16.35 | 15.15 | 15.90 | 0.00 | 0.00% | 15 | 22 | 0.00% |
| MS240426C00078000 | 4/24/2024 1:41 PM | 78 | 15.35 | 13.30 | 15.40 | 0.00 | 0.00% | 1 | 7 | 248.05% |
| MS240426C00079000 | 4/24/2024 1:42 PM | 79 | 14.45 | 13.30 | 14.95 | 0.00 | 0.00% | 1 | 20 | 188.28% |
| MS240426C00080000 | 4/25/2024 5:23 PM | 80 | 12.15 | 11.90 | 12.90 | 0.00 | 0.00% | 49 | 54 | 0.00% |
| MS240426C00081000 | 4/23/2024 6:33 PM | 81 | 12.75 | 11.45 | 11.90 | 0.00 | 0.00% | 11 | 22 | 0.00% |
| MS240426C00082000 | 4/24/2024 5:58 PM | 82 | 11.60 | 10.40 | 10.90 | 0.00 | 0.00% | 3 | 16 | 0.00% |
| MS240426C00083000 | 4/25/2024 4:58 PM | 83 | 9.15 | 8.85 | 11.90 | 0.00 | 0.00% | 1 | 3 | 175.78% |
| MS240426C00084000 | 4/25/2024 4:05 PM | 84 | 8.10 | 7.55 | 9.30 | 0.00 | 0.00% | 1 | 28 | 153.32% |
| MS240426C00085000 | 4/25/2024 6:58 PM | 85 | 7.99 | 7.45 | 7.90 | 0.60 | 8.12% | 30 | 122 | 0.00% |
| MS240426C00086000 | 4/26/2024 2:55 PM | 86 | 6.80 | 6.40 | 6.90 | -1.10 | -13.92% | 1 | 166 | 0.00% |
| MS240426C00087000 | 4/25/2024 6:26 PM | 87 | 5.50 | 4.85 | 5.95 | 0.00 | 0.00% | 5 | 584 | 25.00% |
| MS240426C00088000 | 4/26/2024 1:43 PM | 88 | 5.02 | 4.45 | 5.30 | 0.42 | 9.13% | 2 | 474 | 99.02% |
| MS240426C00089000 | 4/26/2024 2:28 PM | 89 | 4.10 | 3.40 | 4.75 | 0.92 | 28.93% | 3 | 335 | 62.11% |
| MS240426C00090000 | 4/26/2024 3:06 PM | 90 | 3.41 | 2.34 | 4.80 | 0.76 | 28.68% | 5 | 1,089 | 89.26% |
| MS240426C00091000 | 4/26/2024 3:51 PM | 91 | 1.76 | 1.03 | 2.05 | 0.06 | 3.53% | 25 | 774 | 34.77% |
| MS240426C00092000 | 4/26/2024 3:51 PM | 92 | 0.79 | 0.82 | 0.91 | -0.16 | -16.84% | 100 | 1,054 | 0.00% |
| MS240426C00093000 | 4/26/2024 3:43 PM | 93 | 0.15 | 0.13 | 0.15 | -0.18 | -54.55% | 1,057 | 2,797 | 8.99% |
| MS240426C00094000 | 4/26/2024 2:54 PM | 94 | 0.02 | 0.01 | 0.01 | -0.07 | -77.78% | 122 | 1,962 | 12.50% |
| MS240426C00095000 | 4/26/2024 3:26 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 66 | 2,827 | 21.09% |
| MS240426C00096000 | 4/26/2024 2:10 PM | 96 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 808 | 29.69% |
| MS240426C00097000 | 4/26/2024 2:42 PM | 97 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4 | 1,052 | 37.50% |
| MS240426C00098000 | 4/25/2024 1:54 PM | 98 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 250 | 45.31% |
| MS240426C00099000 | 4/24/2024 3:23 PM | 99 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 275 | 53.13% |
| MS240426C00100000 | 4/24/2024 7:17 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 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 | 0.01 | 0.00 | 0.00% | 20 | 36 | 187.50% |
| MS240426P00073000 | 4/18/2024 7:24 PM | 73 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 75 | 162.50% |
| 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 | 0.01 | 0.00 | 0.00% | 1 | 47 | 137.50% |
| MS240426P00077000 | 4/19/2024 2:15 PM | 77 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 55 | 131.25% |
| MS240426P00078000 | 4/19/2024 3:30 PM | 78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 87 | 121.88% |
| 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 | 0.01 | 0.00 | 0.00% | 11 | 163 | 106.25% |
| MS240426P00081000 | 4/19/2024 1:42 PM | 81 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 466 | 96.88% |
| MS240426P00082000 | 4/24/2024 4:18 PM | 82 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 82 | 90.63% |
| MS240426P00083000 | 4/24/2024 6:14 PM | 83 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 306 | 81.25% |
| MS240426P00084000 | 4/25/2024 7:59 PM | 84 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 221 | 75.00% |
| MS240426P00085000 | 4/24/2024 3:08 PM | 85 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 672 | 65.63% |
| MS240426P00086000 | 4/25/2024 2:38 PM | 86 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 106 | 1,018 | 59.38% |
| MS240426P00087000 | 4/25/2024 5:16 PM | 87 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 27 | 801 | 50.00% |
| MS240426P00088000 | 4/25/2024 5:44 PM | 88 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 33 | 913 | 46.88% |
| MS240426P00089000 | 4/26/2024 2:12 PM | 89 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 200 | 920 | 38.28% |
| MS240426P00090000 | 4/26/2024 3:15 PM | 90 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 17 | 1,399 | 29.69% |
| MS240426P00091000 | 4/26/2024 3:08 PM | 91 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 147 | 1,025 | 23.44% |
| MS240426P00092000 | 4/26/2024 3:46 PM | 92 | 0.03 | 0.02 | 0.03 | -0.23 | -88.46% | 1,460 | 1,119 | 14.65% |
| MS240426P00093000 | 4/26/2024 3:55 PM | 93 | 0.32 | 0.29 | 0.32 | -0.41 | -56.16% | 238 | 1,403 | 15.14% |
| MS240426P00094000 | 4/26/2024 3:23 PM | 94 | 1.29 | 0.15 | 2.16 | -0.20 | -13.42% | 23 | 221 | 80.96% |
| MS240426P00095000 | 4/25/2024 4:51 PM | 95 | 2.84 | 1.27 | 2.28 | 0.00 | 0.00% | 18 | 38 | 46.39% |
| MS240426P00096000 | 4/3/2024 3:19 PM | 96 | 3.85 | 1.62 | 4.75 | 0.00 | 0.00% | 25 | 0 | 50.59% |
| MS240426P00097000 | 4/25/2024 4:42 PM | 97 | 4.90 | 2.96 | 6.00 | 0.00 | 0.00% | 1 | 0 | 88.87% |
| MS240426P00098000 | 4/16/2024 1:40 PM | 98 | 9.75 | 3.30 | 5.80 | 0.00 | 0.00% | - | 5 | 125.78% |
| MS240426P00100000 | 4/17/2024 5:44 PM | 100 | 10.30 | 6.15 | 7.25 | 0.00 | 0.00% | 34 | 10 | 101.76% |
Related Tickers
GS The Goldman Sachs Group, Inc.
426.37
+1.50%
SCHW The Charles Schwab Corporation
74.90
+0.01%
HOOD Robinhood Markets, Inc.
17.57
+2.60%
IBKR Interactive Brokers Group, Inc.
115.74
-1.36%
MARA Marathon Digital Holdings, Inc.
18.90
-0.60%
RIOT Riot Platforms, Inc.
12.00
-0.91%
CLSK CleanSpark, Inc.
18.71
-4.25%
RJF Raymond James Financial, Inc.
121.26
-0.57%
JEF Jefferies Financial Group Inc.
43.53
+0.16%
FUTU Futu Holdings Limited
66.20
+5.08%