Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Calls
24 March 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 50.00 | 0.01 | 0.00 | - | - | 149 |
| - | - | - | - | - | 55.00 | 0.02 | 0.00 | - | 34 | 144 |
| - | - | - | - | - | 56.00 | 0.03 | 0.00 | - | - | 0 |
| - | - | - | - | - | 58.00 | 0.03 | 0.00 | - | 173 | 173 |
| - | - | - | - | - | 59.00 | 0.03 | 0.00 | - | 131 | 131 |
| 28.75 | 0.00 | - | 5 | 36 | 60.00 | 0.01 | 0.00 | - | 103 | 115 |
| - | - | - | - | - | 61.00 | 0.04 | 0.00 | - | 123 | 123 |
| - | - | - | - | - | 62.00 | 0.02 | 0.00 | - | - | 5 |
| - | - | - | - | - | 64.00 | 0.01 | 0.00 | - | 7 | 21 |
| - | - | - | - | - | 65.00 | 0.01 | 0.00 | - | 78 | 148 |
| - | - | - | - | - | 66.00 | 0.01 | 0.00 | - | 75 | 179 |
| 17.45 | 0.00 | - | - | 2 | 67.00 | 0.03 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 68.00 | 0.02 | 0.00 | - | 21 | 33 |
| 15.35 | 0.00 | - | - | 6 | 69.00 | 0.01 | 0.00 | - | 49 | 92 |
| - | - | - | - | - | 70.00 | 0.01 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 71.00 | 0.01 | 0.00 | - | 1 | 86 |
| - | - | - | - | - | 72.00 | 0.01 | 0.00 | - | 255 | 64 |
| 11.85 | 0.00 | - | - | 1 | 73.00 | 0.02 | -0.19 | -90.48% | 129 | 0 |
| - | - | - | - | - | 74.00 | 0.02 | 0.00 | - | 245 | 72 |
| 10.70 | 0.00 | - | 4 | 0 | 75.00 | 0.01 | 0.00 | - | 101 | 322 |
| 9.80 | 0.00 | - | 2 | 6 | 76.00 | 0.01 | -0.01 | -50.00% | 69 | 367 |
| 7.95 | 0.00 | - | 7 | 7 | 77.00 | 0.01 | 0.00 | - | 111 | 426 |
| 9.15 | 0.00 | - | 4 | 0 | 78.00 | 0.11 | +0.08 | +266.67% | 105 | 277 |
| 6.45 | 0.00 | - | 1 | 81 | 79.00 | 0.01 | -0.06 | -85.71% | 168 | 868 |
| 2.94 | -2.48 | -45.76% | 23 | 71 | 80.00 | 0.01 | -0.05 | -83.33% | 398 | 0 |
| 2.88 | -1.92 | -40.00% | 30 | 94 | 81.00 | 0.03 | -0.09 | -75.00% | 610 | 336 |
| 1.55 | -2.85 | -64.77% | 278 | 119 | 82.00 | 0.02 | -0.12 | -85.71% | 1,023 | 1,764 |
| 0.76 | -5.02 | -86.85% | 1,813 | 354 | 83.00 | 0.10 | -0.13 | -56.52% | 530 | 621 |
| 0.16 | -1.76 | -91.67% | 1,334 | 387 | 84.00 | 0.42 | -0.03 | -6.67% | 1,466 | 1,601 |
| 0.02 | -1.37 | -98.56% | 235 | 0 | 85.00 | 1.31 | +0.65 | +98.48% | 263 | 2,006 |
| 0.02 | -0.85 | -97.70% | 189 | 503 | 86.00 | 2.27 | +1.11 | +95.69% | 453 | 1,088 |
| 0.02 | -0.39 | -95.12% | 247 | 574 | 87.00 | 3.33 | +1.78 | +114.84% | 160 | 584 |
| 0.01 | -0.22 | -95.65% | 47 | 0 | 88.00 | 5.00 | +2.77 | +124.22% | 33 | 1,564 |
| 0.01 | -0.04 | -80.00% | 104 | 0 | 89.00 | 6.84 | +4.60 | +205.36% | 4 | 895 |
| 0.01 | -0.01 | -50.00% | 74 | 3,261 | 90.00 | 7.12 | +4.30 | +152.48% | 376 | 2,528 |
| 0.01 | -0.01 | -50.00% | 15 | 1,317 | 91.00 | 7.35 | +3.65 | +98.65% | 8 | 1,691 |
| 0.01 | 0.00 | - | 38 | 1,685 | 92.00 | 3.86 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 14 | 647 | 93.00 | 11.15 | +3.88 | +53.37% | 1 | 69 |
| 0.01 | 0.00 | - | 29 | 868 | 94.00 | 12.20 | +7.59 | +164.64% | 2 | 41 |
| 0.01 | 0.00 | - | 4 | 596 | 95.00 | 13.04 | +7.33 | +128.37% | 5 | 283 |
| 0.01 | 0.00 | - | 2 | 0 | 96.00 | 12.45 | +2.09 | +20.17% | 2 | 59 |
| 0.01 | 0.00 | - | 15 | 644 | 97.00 | 14.95 | +6.30 | +72.83% | 2 | 68 |
| 0.01 | 0.00 | - | 1 | 221 | 98.00 | 8.66 | 0.00 | - | 1 | 25 |
| 0.01 | 0.00 | - | 1 | 710 | 99.00 | 6.93 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 7 | 213 | 100.00 | 11.35 | 0.00 | - | 1 | 93 |
| 0.01 | 0.00 | - | 1 | 271 | 101.00 | 7.90 | 0.00 | - | 16 | 0 |
| 0.01 | 0.00 | - | 1 | 293 | 102.00 | 11.91 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 104 | 103.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 93 | 104.00 | 4.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 78 | 105.00 | 15.60 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 5 | 0 | 106.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 43 | 107.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 50 | 108.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 18 | 38 | 109.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 39 | 110.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 65 | 190 | 111.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 60 | 66 | 112.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 105 | 115 | 115.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
