NYSE - Nasdaq Real Time Price • USD
Morgan Stanley (MS)
As of 3:00 PM EDT. Market Open.
| 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 | 34.85 | 36.35 | 0.00 | 0.00% | 1 | 1 | 603.91% |
| MS240419C00060000 | 4/12/2024 4:54 PM | 60 | 26.20 | 29.60 | 32.05 | 0.00 | 0.00% | 2 | 6 | 268.75% |
| MS240419C00065000 | 4/17/2024 6:19 PM | 65 | 25.37 | 24.65 | 26.25 | 0.00 | 0.00% | 1 | 2 | 412.11% |
| MS240419C00067500 | 4/16/2024 5:52 PM | 67.5 | 21.50 | 23.20 | 23.65 | 0.00 | 0.00% | 26 | 57 | 286.72% |
| MS240419C00070000 | 4/17/2024 2:01 PM | 70 | 21.03 | 20.50 | 21.25 | 0.00 | 0.00% | 9 | 40 | 231.25% |
| MS240419C00072500 | 4/17/2024 3:22 PM | 72.5 | 18.38 | 18.05 | 18.60 | 0.34 | 1.88% | 60 | 1,507 | 156.25% |
| MS240419C00075000 | 4/19/2024 5:10 PM | 75 | 16.48 | 15.65 | 16.10 | 1.08 | 7.01% | 4 | 821 | 177.34% |
| MS240419C00077000 | 4/16/2024 2:03 PM | 77 | 12.85 | 13.75 | 14.15 | 0.00 | 0.00% | 1 | 6 | 180.86% |
| MS240419C00077500 | 4/19/2024 5:20 PM | 77.5 | 14.03 | 13.15 | 13.50 | 2.03 | 16.92% | 195 | 1,671 | 112.50% |
| MS240419C00080000 | 4/19/2024 5:32 PM | 80 | 11.22 | 9.90 | 11.10 | 0.56 | 5.25% | 303 | 1,014 | 172.66% |
| MS240419C00081000 | 4/18/2024 4:30 PM | 81 | 9.75 | 9.30 | 10.25 | 0.00 | 0.00% | 10 | 111 | 178.91% |
| MS240419C00082000 | 4/16/2024 7:14 PM | 82 | 7.15 | 8.55 | 9.10 | 0.00 | 0.00% | 3 | 6 | 75.00% |
| MS240419C00082500 | 4/19/2024 5:46 PM | 82.5 | 8.82 | 8.20 | 8.55 | 0.87 | 10.94% | 65 | 5,145 | 98.44% |
| MS240419C00083000 | 4/19/2024 6:39 PM | 83 | 7.90 | 7.65 | 7.85 | 0.05 | 0.64% | 6 | 31 | 84.38% |
| MS240419C00084000 | 4/19/2024 4:00 PM | 84 | 7.60 | 6.70 | 7.00 | 0.95 | 14.29% | 32 | 66 | 75.00% |
| MS240419C00085000 | 4/19/2024 6:30 PM | 85 | 5.95 | 5.70 | 6.10 | 0.40 | 7.21% | 406 | 2,654 | 78.13% |
| MS240419C00086000 | 4/19/2024 6:22 PM | 86 | 5.20 | 4.80 | 4.85 | 0.92 | 21.50% | 5 | 383 | 55.47% |
| MS240419C00087000 | 4/19/2024 5:07 PM | 87 | 4.47 | 3.55 | 4.05 | 0.87 | 24.17% | 188 | 848 | 73.83% |
| MS240419C00087500 | 4/19/2024 6:32 PM | 87.5 | 3.45 | 3.20 | 3.55 | 0.45 | 15.00% | 72 | 6,493 | 66.80% |
| MS240419C00088000 | 4/19/2024 5:34 PM | 88 | 3.25 | 2.70 | 3.15 | 0.68 | 26.46% | 289 | 4,535 | 68.16% |
| MS240419C00089000 | 4/19/2024 6:40 PM | 89 | 1.80 | 1.53 | 2.02 | 0.09 | 5.26% | 328 | 2,797 | 42.77% |
| MS240419C00090000 | 4/19/2024 6:44 PM | 90 | 0.92 | 0.80 | 0.92 | 0.20 | 27.78% | 2,645 | 11,098 | 19.92% |
| MS240419C00091000 | 4/19/2024 6:43 PM | 91 | 0.08 | 0.10 | 0.11 | -0.16 | -66.67% | 1,079 | 3,514 | 9.77% |
| MS240419C00092000 | 4/19/2024 6:33 PM | 92 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 1,189 | 1,497 | 16.02% |
| MS240419C00092500 | 4/19/2024 5:51 PM | 92.5 | 0.01 | 0.00 | 0.01 | -0.03 | -50.00% | 1,065 | 9,945 | 18.75% |
| MS240419C00093000 | 4/19/2024 6:30 PM | 93 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 76 | 5,924 | 22.66% |
| MS240419C00094000 | 4/19/2024 1:55 PM | 94 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 34 | 3,580 | 31.25% |
| MS240419C00095000 | 4/19/2024 5:53 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 29 | 13,692 | 39.06% |
| MS240419C00096000 | 4/19/2024 6:09 PM | 96 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 13 | 11,329 | 46.88% |
| MS240419C00097000 | 4/19/2024 3:47 PM | 97 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 3,526 | 50.00% |
| MS240419C00097500 | 4/19/2024 4:55 PM | 97.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 4,021 | 53.13% |
| MS240419C00098000 | 4/18/2024 3:05 PM | 98 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 2,650 | 56.25% |
| MS240419C00099000 | 4/17/2024 6:32 PM | 99 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 1,076 | 62.50% |
| MS240419C00100000 | 4/19/2024 1:53 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 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 | 93.75% |
| MS240419C00105000 | 4/19/2024 4:07 PM | 105 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 6 | 2,769 | 100.00% |
| MS240419C00107000 | 4/10/2024 4:53 PM | 107 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 22 | 112.50% |
| MS240419C00110000 | 4/19/2024 4:07 PM | 110 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 424 | 131.25% |
| MS240419C00115000 | 4/15/2024 7:02 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 19 | 156.25% |
| MS240419C00120000 | 1/12/2024 3:47 PM | 120 | 0.05 | 0.00 | 0.18 | 0.00 | 0.00% | 2 | 35 | 253.91% |
| MS240419C00125000 | 4/15/2024 2:40 PM | 125 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 67 | 206.25% |
| MS240419C00130000 | 4/18/2024 3:15 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 37 | 225.00% |
| 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 | 506.25% |
| MS240419P00050000 | 3/8/2024 4:36 PM | 50 | 0.02 | 0.00 | 0.08 | 0.00 | 0.00% | 5 | 603 | 468.75% |
| 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 | 196.88% |
| 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 | 156.25% |
| 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 | 115.63% |
| 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 | 0.01 | 0.00 | 0.00% | 5 | 764 | 106.25% |
| MS240419P00079000 | 4/19/2024 3:56 PM | 79 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,667 | 98.44% |
| 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 | 0.01 | -0.02 | -66.67% | 10 | 1,095 | 84.38% |
| MS240419P00082000 | 4/18/2024 3:31 PM | 82 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 8,908 | 75.00% |
| MS240419P00082500 | 4/18/2024 3:04 PM | 82.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 9,231 | 71.88% |
| MS240419P00083000 | 4/19/2024 6:01 PM | 83 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 2,012 | 65.63% |
| MS240419P00084000 | 4/19/2024 5:58 PM | 84 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 41 | 2,195 | 59.38% |
| MS240419P00085000 | 4/19/2024 6:39 PM | 85 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 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 | 46.88% |
| MS240419P00087000 | 4/19/2024 3:10 PM | 87 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 2,759 | 38.28% |
| MS240419P00087500 | 4/19/2024 4:15 PM | 87.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 5,815 | 33.59% |
| MS240419P00088000 | 4/19/2024 4:01 PM | 88 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 34 | 3,394 | 29.69% |
| MS240419P00089000 | 4/19/2024 4:31 PM | 89 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 214 | 3,615 | 20.31% |
| MS240419P00090000 | 4/19/2024 6:37 PM | 90 | 0.01 | 0.01 | 0.03 | -0.38 | -97.44% | 2,710 | 7,473 | 13.48% |
| MS240419P00091000 | 4/19/2024 6:42 PM | 91 | 0.32 | 0.30 | 0.34 | -0.59 | -64.84% | 572 | 1,071 | 12.60% |
| MS240419P00092000 | 4/19/2024 5:49 PM | 92 | 0.68 | 1.11 | 1.18 | -1.11 | -62.01% | 65 | 880 | 6.25% |
| MS240419P00092500 | 4/19/2024 5:52 PM | 92.5 | 1.15 | 1.39 | 1.83 | -0.99 | -46.26% | 47 | 1,992 | 35.94% |
| MS240419P00093000 | 4/19/2024 2:24 PM | 93 | 1.69 | 2.04 | 2.44 | -0.88 | -34.24% | 12 | 735 | 51.66% |
| MS240419P00094000 | 4/19/2024 5:30 PM | 94 | 2.75 | 2.99 | 3.60 | -0.40 | -12.70% | 3 | 817 | 50.98% |
| MS240419P00095000 | 4/18/2024 6:50 PM | 95 | 4.50 | 3.95 | 4.35 | 0.00 | 0.00% | 3 | 252 | 68.95% |
| MS240419P00096000 | 4/17/2024 6:59 PM | 96 | 6.00 | 4.55 | 5.60 | 0.00 | 0.00% | 48 | 14 | 105.08% |
| MS240419P00097000 | 4/17/2024 7:03 PM | 97 | 7.05 | 5.85 | 6.55 | 0.00 | 0.00% | 184 | 54 | 60.16% |
| MS240419P00097500 | 4/17/2024 7:03 PM | 97.5 | 7.15 | 6.35 | 6.85 | 0.00 | 0.00% | 116 | 47 | 96.09% |
| MS240419P00098000 | 4/17/2024 7:03 PM | 98 | 8.59 | 6.90 | 7.30 | 0.00 | 0.00% | 170 | 49 | 93.75% |
| MS240419P00099000 | 4/17/2024 7:03 PM | 99 | 9.00 | 7.85 | 8.45 | 0.00 | 0.00% | 150 | 44 | 124.81% |
| MS240419P00100000 | 4/17/2024 7:03 PM | 100 | 10.30 | 8.85 | 9.35 | 0.00 | 0.00% | 72 | 21 | 121.09% |
| MS240419P00101000 | 4/17/2024 7:03 PM | 101 | 10.15 | 9.85 | 10.40 | 0.00 | 0.00% | 170 | 0 | 138.48% |
| MS240419P00105000 | 4/10/2024 1:48 PM | 105 | 13.25 | 13.55 | 14.35 | 0.00 | 0.00% | 1 | 0 | 166.80% |
| MS240419P00115000 | 3/28/2024 4:26 PM | 115 | 20.95 | 23.90 | 24.35 | 0.00 | 0.00% | 1 | 0 | 245.31% |
Related Tickers
GS The Goldman Sachs Group, Inc.
404.25
+0.28%
SCHW The Charles Schwab Corporation
73.23
+0.41%
MARA Marathon Digital Holdings, Inc.
16.27
+8.24%
IBKR Interactive Brokers Group, Inc.
110.98
+0.34%
HOOD Robinhood Markets, Inc.
16.54
-3.19%
RIOT Riot Platforms, Inc.
9.06
+9.23%
CLSK CleanSpark, Inc.
17.03
+4.90%
APLD Applied Digital Corporation
2.4300
+1.67%
HUT Hut 8 Corp.
8.02
+1.77%
BITF Bitfarms Ltd.
1.9050
+0.79%