Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Calls
21 April 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 40.00 | 0.03 | 0.00 | - | 116 | 629 |
| 52.95 | 0.00 | - | 1 | 4 | 45.00 | 0.04 | 0.00 | - | 20 | 675 |
| 49.05 | 0.00 | - | 3 | 6 | 50.00 | 0.02 | 0.00 | - | 34 | 512 |
| 34.30 | 0.00 | - | - | 6 | 55.00 | 0.02 | -0.01 | -33.33% | 10 | 847 |
| 24.80 | 0.00 | - | 10 | 15 | 60.00 | 0.04 | -0.02 | -33.33% | 10 | 879 |
| 22.54 | +0.57 | +2.59% | 355 | 996 | 65.00 | 0.07 | -0.03 | -30.00% | 12 | 1,784 |
| 17.63 | +1.00 | +6.01% | 355 | 1,042 | 70.00 | 0.13 | -0.07 | -35.00% | 48 | 1,417 |
| 13.65 | 0.00 | - | 1 | 8 | 72.50 | 0.18 | -0.12 | -40.00% | 5 | 1,733 |
| 13.30 | 0.00 | - | 2 | 3 | 73.00 | 0.27 | 0.00 | - | 1 | 131 |
| 14.10 | 0.00 | - | - | 3 | 74.00 | 0.22 | -0.14 | -38.89% | 3 | 352 |
| 11.05 | 0.00 | - | 16 | 47 | 75.00 | 0.27 | -0.15 | -35.71% | 23 | 1,284 |
| 13.15 | 0.00 | - | - | 5 | 76.00 | 0.42 | +0.01 | +2.44% | 2 | 210 |
| 9.73 | 0.00 | - | 1 | 1 | 77.00 | 0.38 | -0.63 | -62.38% | 20 | 449 |
| 10.54 | +2.98 | +39.42% | 2 | 121 | 77.50 | 0.42 | -0.27 | -39.13% | 3 | 1,009 |
| 7.80 | 0.00 | - | 8 | 9 | 78.00 | 0.51 | -0.24 | -32.00% | 277 | 471 |
| 10.50 | 0.00 | - | - | 2 | 79.00 | 0.56 | -0.37 | -39.78% | 12 | 152 |
| 8.45 | +0.76 | +9.88% | 2 | 552 | 80.00 | 0.65 | -0.38 | -36.89% | 96 | 7,960 |
| 7.31 | +0.56 | +8.30% | 2 | 16 | 81.00 | 0.77 | -0.46 | -37.40% | 10 | 190 |
| 6.70 | +1.09 | +19.43% | 1 | 42 | 82.00 | 0.94 | -0.52 | -35.62% | 19 | 387 |
| 6.21 | +0.76 | +13.94% | 6 | 1,296 | 82.50 | 1.07 | -0.38 | -26.21% | 404 | 3,004 |
| 5.60 | +0.60 | +12.00% | 3 | 359 | 83.00 | 1.14 | -0.66 | -36.67% | 8 | 319 |
| 4.60 | +0.25 | +5.75% | 74 | 157 | 84.00 | 1.38 | -0.61 | -30.65% | 138 | 453 |
| 4.40 | +0.95 | +27.54% | 45 | 1,671 | 85.00 | 1.65 | -0.72 | -30.38% | 30 | 5,536 |
| 3.90 | +1.01 | +34.95% | 41 | 516 | 86.00 | 1.97 | -0.84 | -29.89% | 414 | 935 |
| 3.25 | +0.87 | +36.55% | 242 | 1,208 | 87.00 | 2.41 | -0.89 | -26.97% | 405 | 358 |
| 2.65 | +0.55 | +26.19% | 94 | 3,566 | 87.50 | 2.35 | -1.15 | -32.86% | 164 | 2,291 |
| 2.60 | +0.70 | +36.84% | 215 | 1,294 | 88.00 | 2.63 | -0.87 | -24.86% | 369 | 170 |
| 1.85 | +0.34 | +22.52% | 237 | 375 | 89.00 | 3.40 | -0.25 | -6.85% | 121 | 725 |
| 1.68 | +0.58 | +52.73% | 570 | 5,014 | 90.00 | 3.60 | -1.40 | -28.00% | 197 | 2,755 |
| 0.98 | +0.13 | +15.29% | 87 | 487 | 91.00 | 4.70 | -1.10 | -18.97% | 5 | 78 |
| 0.95 | +0.28 | +41.79% | 53 | 321 | 92.00 | 5.80 | 0.00 | - | 1 | 64 |
| 0.80 | +0.22 | +37.93% | 120 | 2,748 | 92.50 | 5.75 | -1.06 | -15.57% | 12 | 2,372 |
| 0.62 | +0.06 | +10.71% | 7 | 116 | 93.00 | 6.23 | -0.62 | -9.05% | 5 | 19 |
| 0.52 | +0.15 | +40.54% | 59 | 252 | 94.00 | 7.05 | 0.00 | - | 1 | 56 |
| 0.32 | +0.04 | +14.29% | 73 | 7,157 | 95.00 | 7.40 | -1.63 | -18.05% | 20 | 3,235 |
| 0.25 | -0.06 | -19.35% | 5 | 296 | 96.00 | 11.20 | 0.00 | - | 1 | 5 |
| 0.18 | +0.02 | +12.50% | 3 | 423 | 97.00 | - | - | - | - | - |
| 0.17 | +0.02 | +13.33% | 17 | 7,168 | 97.50 | 11.50 | 0.00 | - | 1 | 692 |
| 0.09 | +0.01 | +12.50% | 215 | 8,031 | 100.00 | 14.25 | 0.00 | - | 2 | 573 |
| 0.03 | -0.01 | -25.00% | 222 | 7,522 | 105.00 | 17.98 | -1.15 | -6.01% | 10 | 728 |
| 0.03 | +0.02 | +200.00% | 15 | 3,287 | 110.00 | 21.31 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 471 | 115.00 | 15.65 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 205 | 120.00 | 22.70 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 31 | 121 | 125.00 | 28.50 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 243 | 130.00 | 51.45 | 0.00 | - | - | 3 |
| 0.02 | 0.00 | - | - | 15 | 135.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 50 | 140.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
