NYSE - Delayed Quote • USD
Morgan Stanley (MS)
At close: April 22 at 4:00 PM 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 | 4/16/2024 1:31 PM | 75 | 14.68 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MS240426C00076000 | 4/17/2024 6:44 PM | 76 | 14.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MS240426C00077000 | 4/15/2024 6:30 PM | 77 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MS240426C00078000 | 4/15/2024 5:45 PM | 78 | 9.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MS240426C00079000 | 4/16/2024 1:33 PM | 79 | 10.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MS240426C00080000 | 4/18/2024 3:53 PM | 80 | 10.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MS240426C00081000 | 4/15/2024 5:58 PM | 81 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| MS240426C00082000 | 4/22/2024 6:21 PM | 82 | 10.72 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MS240426C00083000 | 4/18/2024 2:01 PM | 83 | 7.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MS240426C00084000 | 4/19/2024 1:36 PM | 84 | 6.67 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MS240426C00085000 | 4/22/2024 6:15 PM | 85 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| MS240426C00086000 | 4/22/2024 1:43 PM | 86 | 5.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| MS240426C00087000 | 4/22/2024 7:58 PM | 87 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| MS240426C00088000 | 4/22/2024 7:08 PM | 88 | 4.21 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 0.00% |
| MS240426C00089000 | 4/22/2024 5:33 PM | 89 | 3.36 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 0.00% |
| MS240426C00090000 | 4/22/2024 7:53 PM | 90 | 2.37 | 0.00 | 0.00 | 0.00 | 0.00% | 118 | 0 | 0.00% |
| MS240426C00091000 | 4/22/2024 7:59 PM | 91 | 1.62 | 0.00 | 0.00 | 0.00 | 0.00% | 436 | 0 | 0.00% |
| MS240426C00092000 | 4/22/2024 7:59 PM | 92 | 0.99 | 0.00 | 0.00 | 0.00 | 0.00% | 664 | 0 | 0.00% |
| MS240426C00093000 | 4/22/2024 7:59 PM | 93 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 2,098 | 0 | 3.13% |
| MS240426C00094000 | 4/22/2024 7:59 PM | 94 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1,308 | 0 | 6.25% |
| MS240426C00095000 | 4/22/2024 7:51 PM | 95 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 278 | 0 | 6.25% |
| MS240426C00096000 | 4/22/2024 7:41 PM | 96 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 505 | 0 | 12.50% |
| MS240426C00097000 | 4/22/2024 7:40 PM | 97 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 0 | 12.50% |
| MS240426C00098000 | 4/22/2024 7:50 PM | 98 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 170 | 0 | 12.50% |
| MS240426C00099000 | 4/22/2024 7:46 PM | 99 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 0 | 12.50% |
| MS240426C00100000 | 4/19/2024 5:49 PM | 100 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 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 | 25.00% |
| MS240426P00080000 | 4/22/2024 3:17 PM | 80 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| MS240426P00081000 | 4/19/2024 1:42 PM | 81 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| MS240426P00082000 | 4/22/2024 1:32 PM | 82 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MS240426P00083000 | 4/22/2024 5:00 PM | 83 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| MS240426P00084000 | 4/22/2024 5:00 PM | 84 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 25.00% |
| MS240426P00085000 | 4/22/2024 3:59 PM | 85 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 0 | 25.00% |
| MS240426P00086000 | 4/22/2024 7:21 PM | 86 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 414 | 0 | 12.50% |
| MS240426P00087000 | 4/22/2024 7:58 PM | 87 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1,502 | 0 | 12.50% |
| MS240426P00088000 | 4/22/2024 5:42 PM | 88 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 562 | 0 | 12.50% |
| MS240426P00089000 | 4/22/2024 7:30 PM | 89 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 762 | 0 | 6.25% |
| MS240426P00090000 | 4/22/2024 7:52 PM | 90 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 961 | 0 | 6.25% |
| MS240426P00091000 | 4/22/2024 7:58 PM | 91 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 277 | 0 | 3.13% |
| MS240426P00092000 | 4/22/2024 7:59 PM | 92 | 0.88 | 0.00 | 0.00 | 0.00 | 0.00% | 1,122 | 0 | 0.39% |
| MS240426P00093000 | 4/22/2024 7:59 PM | 93 | 1.41 | 0.00 | 0.00 | 0.00 | 0.00% | 220 | 0 | 0.00% |
| MS240426P00094000 | 4/22/2024 7:16 PM | 94 | 2.01 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| MS240426P00095000 | 4/17/2024 2:29 PM | 95 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 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.
417.35
+3.30%
SCHW The Charles Schwab Corporation
74.26
+1.14%
IBKR Interactive Brokers Group, Inc.
113.12
+1.41%
MARA Marathon Digital Holdings, Inc.
17.55
+6.36%
CLSK CleanSpark, Inc.
19.09
+10.99%
HOOD Robinhood Markets, Inc.
17.19
+3.37%
RIOT Riot Platforms, Inc.
11.24
+23.11%
AGBA AGBA Group Holding Limited
2.5000
+100.00%
HUT Hut 8 Corp.
9.22
+14.53%
APLD Applied Digital Corporation
2.7100
+9.72%