Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230421C00050000 | 2023-01-27 1:21PM EST | 50.00 | 46.45 | 49.55 | 50.25 | 0.00 | - | 50 | 0 | 86.52% |
| MS230421C00055000 | 2022-09-21 12:00PM EST | 55.00 | 34.30 | 24.85 | 25.30 | 0.00 | - | - | 6 | 0.00% |
| MS230421C00060000 | 2023-01-17 3:05PM EST | 60.00 | 37.44 | 39.90 | 40.25 | 0.00 | - | 3 | 4 | 70.75% |
| MS230421C00065000 | 2023-01-18 10:56AM EST | 65.00 | 32.00 | 34.95 | 35.45 | 0.00 | - | 1 | 4 | 63.87% |
| MS230421C00070000 | 2023-02-02 10:29AM EST | 70.00 | 30.46 | 30.10 | 30.50 | 0.00 | - | 3 | 72 | 56.40% |
| MS230421C00072500 | 2022-11-30 10:13AM EST | 72.50 | 19.55 | 14.30 | 14.70 | 0.00 | - | 3 | 3 | 0.00% |
| MS230421C00075000 | 2023-01-26 12:03PM EST | 75.00 | 21.05 | 25.30 | 25.65 | 0.00 | - | 3 | 12 | 52.27% |
| MS230421C00077500 | 2023-01-19 1:03PM EST | 77.50 | 17.40 | 22.80 | 23.20 | 0.00 | - | 5 | 105 | 48.27% |
| MS230421C00080000 | 2023-02-03 3:42PM EST | 80.00 | 20.23 | 20.50 | 20.85 | -0.17 | -0.83% | 1 | 304 | 45.36% |
| MS230421C00082500 | 2023-02-02 10:02AM EST | 82.50 | 18.00 | 18.15 | 18.40 | 0.00 | - | 1 | 689 | 41.27% |
| MS230421C00085000 | 2023-02-03 3:42PM EST | 85.00 | 15.61 | 15.85 | 16.10 | +0.91 | +6.19% | 10 | 418 | 38.50% |
| MS230421C00087500 | 2023-02-02 2:30PM EST | 87.50 | 13.60 | 13.55 | 13.85 | 0.00 | - | 5 | 2,136 | 35.83% |
| MS230421C00090000 | 2023-02-03 11:04AM EST | 90.00 | 11.70 | 11.45 | 11.80 | -0.36 | -2.99% | 1 | 2,328 | 34.23% |
| MS230421C00092500 | 2023-02-03 12:14PM EST | 92.50 | 10.00 | 9.45 | 9.75 | -0.16 | -1.57% | 2 | 1,466 | 31.98% |
| MS230421C00095000 | 2023-02-03 3:54PM EST | 95.00 | 7.60 | 7.65 | 7.80 | -0.02 | -0.26% | 44 | 2,432 | 29.74% |
| MS230421C00097500 | 2023-02-03 1:09PM EST | 97.50 | 6.00 | 5.95 | 6.10 | -0.34 | -5.36% | 10 | 1,963 | 28.15% |
| MS230421C00100000 | 2023-02-03 3:55PM EST | 100.00 | 4.45 | 4.45 | 4.60 | +0.25 | +5.95% | 108 | 4,150 | 26.72% |
| MS230421C00105000 | 2023-02-03 3:28PM EST | 105.00 | 2.11 | 2.20 | 2.27 | +0.07 | +3.43% | 365 | 4,115 | 24.15% |
| MS230421C00110000 | 2023-02-03 3:52PM EST | 110.00 | 0.88 | 0.91 | 0.99 | -0.07 | -7.37% | 103 | 1,928 | 22.93% |
| MS230421C00115000 | 2023-02-01 3:34PM EST | 115.00 | 0.31 | 0.33 | 0.36 | 0.00 | - | 47 | 294 | 21.97% |
| MS230421C00120000 | 2023-01-18 2:17PM EST | 120.00 | 0.19 | 0.11 | 0.13 | 0.00 | - | 5 | 209 | 21.88% |
| MS230421C00125000 | 2023-02-03 2:23PM EST | 125.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 11 | 110 | 22.85% |
| MS230421C00130000 | 2023-01-20 2:59PM EST | 130.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 243 | 23.83% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230421P00040000 | 2023-01-20 10:19AM EST | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 218 | 70.31% |
| MS230421P00045000 | 2023-01-20 1:27PM EST | 45.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 649 | 63.67% |
| MS230421P00050000 | 2023-02-01 3:45PM EST | 50.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 210 | 57.03% |
| MS230421P00055000 | 2023-02-03 11:37AM EST | 55.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 1 | 329 | 52.34% |
| MS230421P00060000 | 2023-02-02 11:21AM EST | 60.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 2 | 501 | 46.48% |
| MS230421P00065000 | 2023-01-31 11:35AM EST | 65.00 | 0.13 | 0.06 | 0.09 | 0.00 | - | 1 | 440 | 43.16% |
| MS230421P00070000 | 2023-02-02 11:02AM EST | 70.00 | 0.15 | 0.12 | 0.14 | 0.00 | - | 10 | 703 | 38.97% |
| MS230421P00072500 | 2023-02-02 10:27AM EST | 72.50 | 0.19 | 0.16 | 0.18 | 0.00 | - | 5 | 253 | 37.11% |
| MS230421P00075000 | 2023-02-03 11:22AM EST | 75.00 | 0.22 | 0.22 | 0.24 | -0.02 | -8.33% | 10 | 1,030 | 35.55% |
| MS230421P00077500 | 2023-02-02 10:50AM EST | 77.50 | 0.32 | 0.29 | 0.35 | 0.00 | - | 1 | 609 | 34.62% |
| MS230421P00080000 | 2023-02-03 3:13PM EST | 80.00 | 0.43 | 0.39 | 0.42 | -0.05 | -10.42% | 176 | 1,482 | 32.32% |
| MS230421P00082500 | 2023-02-03 3:55PM EST | 82.50 | 0.56 | 0.53 | 0.55 | +0.01 | +1.82% | 79 | 1,451 | 30.66% |
| MS230421P00085000 | 2023-02-03 11:54AM EST | 85.00 | 0.70 | 0.69 | 0.74 | -0.13 | -15.66% | 13 | 1,509 | 29.25% |
| MS230421P00087500 | 2023-02-03 3:48PM EST | 87.50 | 1.05 | 0.94 | 1.00 | 0.00 | - | 16 | 1,493 | 27.91% |
| MS230421P00090000 | 2023-02-03 3:33PM EST | 90.00 | 1.40 | 1.30 | 1.34 | +0.10 | +7.69% | 7 | 1,981 | 26.53% |
| MS230421P00092500 | 2023-02-03 3:44PM EST | 92.50 | 1.89 | 1.75 | 1.81 | +0.19 | +11.18% | 32 | 1,900 | 25.28% |
| MS230421P00095000 | 2023-02-03 3:37PM EST | 95.00 | 2.51 | 2.35 | 2.41 | +0.05 | +2.03% | 1,393 | 715 | 23.96% |
| MS230421P00097500 | 2023-02-03 3:56PM EST | 97.50 | 3.20 | 3.10 | 3.20 | -0.25 | -7.25% | 62 | 1,732 | 22.71% |
| MS230421P00100000 | 2023-02-03 2:42PM EST | 100.00 | 4.40 | 4.10 | 4.20 | -0.15 | -3.30% | 121 | 2,748 | 21.41% |
| MS230421P00105000 | 2023-02-03 3:55PM EST | 105.00 | 7.00 | 6.85 | 7.00 | -0.15 | -2.10% | 127 | 1,663 | 18.92% |
| MS230421P00110000 | 2023-01-31 12:09PM EST | 110.00 | 13.65 | 10.70 | 11.00 | 0.00 | - | 2 | 5 | 17.65% |
| MS230421P00115000 | 2022-09-02 1:38PM EST | 115.00 | 28.85 | 36.10 | 37.20 | 0.00 | - | 1 | 1 | 146.44% |
| MS230421P00120000 | 2023-01-26 10:23AM EST | 120.00 | 24.90 | 20.45 | 20.90 | 0.00 | - | 3 | 0 | 26.17% |
| MS230421P00130000 | 2022-10-10 10:22AM EST | 130.00 | 51.45 | 45.05 | 45.60 | 0.00 | - | - | 3 | 133.02% |
© 2023 Yahoo. All rights reserved.
