Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230616C00045000 | 2022-07-27 2:35PM EDT | 45.00 | 36.41 | 45.70 | 46.60 | 0.00 | - | 5 | 1 | 122.51% |
| MS230616C00050000 | 2022-08-11 2:36PM EDT | 50.00 | 41.25 | 41.10 | 41.40 | +5.75 | +16.20% | 10 | 25 | 108.50% |
| MS230616C00055000 | 2022-08-10 9:42AM EDT | 55.00 | 35.00 | 36.50 | 36.95 | +4.68 | +15.44% | 1 | 7 | 100.27% |
| MS230616C00060000 | 2022-08-02 12:54PM EDT | 60.00 | 26.75 | 32.10 | 32.45 | 0.00 | - | 1 | 17 | 92.53% |
| MS230616C00065000 | 2022-08-02 10:46AM EDT | 65.00 | 22.20 | 27.85 | 28.00 | 0.00 | - | 5 | 57 | 85.30% |
| MS230616C00067500 | 2022-07-28 11:44AM EDT | 67.50 | 19.35 | 25.70 | 25.90 | 0.00 | - | - | 29 | 81.88% |
| MS230616C00070000 | 2022-08-11 1:54PM EDT | 70.00 | 23.70 | 23.70 | 23.95 | +5.15 | +27.76% | 3 | 64 | 79.47% |
| MS230616C00072500 | 2022-07-28 11:44AM EDT | 72.50 | 15.75 | 21.75 | 22.05 | 0.00 | - | - | 28 | 77.11% |
| MS230616C00075000 | 2022-08-10 3:59PM EDT | 75.00 | 18.65 | 19.85 | 20.20 | +2.10 | +12.69% | 1 | 848 | 74.78% |
| MS230616C00077500 | 2022-08-09 1:00PM EDT | 77.50 | 15.20 | 18.10 | 18.35 | 0.00 | - | 6 | 982 | 72.62% |
| MS230616C00080000 | 2022-08-11 12:45PM EDT | 80.00 | 16.45 | 16.35 | 16.65 | +2.75 | +20.07% | 20 | 287 | 70.57% |
| MS230616C00082500 | 2022-08-11 12:31PM EDT | 82.50 | 14.90 | 14.70 | 15.00 | +4.29 | +40.43% | 11 | 1,030 | 68.60% |
| MS230616C00085000 | 2022-08-11 9:32AM EDT | 85.00 | 12.95 | 13.20 | 13.45 | +2.63 | +25.48% | 1 | 381 | 66.97% |
| MS230616C00087500 | 2022-08-09 2:38PM EDT | 87.50 | 9.17 | 11.75 | 12.00 | 0.00 | - | 1 | 907 | 65.34% |
| MS230616C00090000 | 2022-08-11 10:09AM EDT | 90.00 | 10.45 | 10.35 | 10.65 | +2.34 | +28.85% | 1 | 4,230 | 63.71% |
| MS230616C00092500 | 2022-08-11 12:22PM EDT | 92.50 | 9.10 | 9.15 | 9.40 | +2.01 | +28.35% | 478 | 785 | 62.46% |
| MS230616C00095000 | 2022-08-11 9:44AM EDT | 95.00 | 7.70 | 8.00 | 8.20 | +1.85 | +31.62% | 1 | 1,722 | 61.02% |
| MS230616C00097500 | 2022-08-10 12:36PM EDT | 97.50 | 6.40 | 6.95 | 7.20 | +1.50 | +30.61% | 1 | 532 | 59.96% |
| MS230616C00100000 | 2022-08-11 1:09PM EDT | 100.00 | 6.10 | 6.00 | 6.25 | +1.66 | +37.39% | 8 | 2,042 | 58.85% |
| MS230616C00105000 | 2022-08-11 1:17PM EDT | 105.00 | 4.55 | 4.45 | 4.60 | +1.45 | +46.77% | 16 | 607 | 56.96% |
| MS230616C00110000 | 2022-08-11 11:05AM EDT | 110.00 | 3.12 | 3.25 | 3.40 | +0.82 | +35.65% | 2 | 2,582 | 55.73% |
| MS230616C00115000 | 2022-08-11 12:42PM EDT | 115.00 | 2.34 | 2.27 | 2.42 | +0.67 | +40.12% | 706 | 261 | 54.20% |
| MS230616C00120000 | 2022-08-10 1:33PM EDT | 120.00 | 1.38 | 1.59 | 1.72 | +0.23 | +20.00% | 2 | 215 | 53.25% |
| MS230616C00125000 | 2022-08-10 12:56PM EDT | 125.00 | 0.99 | 1.11 | 1.22 | +0.27 | +37.50% | 44 | 366 | 52.59% |
| MS230616C00130000 | 2022-08-01 11:24AM EDT | 130.00 | 0.40 | 0.76 | 0.87 | 0.00 | - | 16 | 100 | 52.08% |
| MS230616C00135000 | 2022-08-11 1:03PM EDT | 135.00 | 0.52 | 0.54 | 0.61 | +0.08 | +18.18% | 7 | 61 | 51.83% |
| MS230616C00140000 | 2022-08-08 9:41AM EDT | 140.00 | 0.34 | 0.36 | 0.46 | 0.00 | - | 10 | 79 | 51.76% |
| MS230616C00145000 | 2021-11-29 1:07PM EDT | 145.00 | 2.01 | 1.41 | 2.17 | 0.00 | - | 2 | 9 | 75.42% |
| MS230616C00150000 | 2022-08-08 9:39AM EDT | 150.00 | 0.24 | 0.00 | 0.47 | 0.00 | - | 50 | 264 | 52.73% |
| MS230616C00155000 | 2022-08-11 10:33AM EDT | 155.00 | 0.12 | 0.00 | 0.15 | +0.07 | +140.00% | 1 | 123 | 51.86% |
| MS230616C00160000 | 2022-08-11 1:13PM EDT | 160.00 | 0.17 | 0.00 | 0.17 | +0.17 | - | 1 | 48 | 50.39% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230616P00040000 | 2022-08-08 3:29PM EDT | 40.00 | 0.55 | 0.11 | 0.72 | 0.00 | - | - | 152 | 92.09% |
| MS230616P00045000 | 2022-07-27 12:13PM EDT | 45.00 | 1.05 | 0.30 | 0.93 | 0.00 | - | 3 | 1,049 | 86.52% |
| MS230616P00050000 | 2022-08-01 11:32AM EDT | 50.00 | 1.22 | 0.86 | 1.01 | 0.00 | - | 2 | 402 | 82.42% |
| MS230616P00055000 | 2022-08-11 11:25AM EDT | 55.00 | 1.34 | 1.25 | 1.35 | -0.42 | -23.86% | 113 | 2,037 | 77.39% |
| MS230616P00060000 | 2022-08-10 3:25PM EDT | 60.00 | 1.92 | 1.75 | 1.83 | -0.51 | -20.99% | 4 | 1,749 | 72.83% |
| MS230616P00065000 | 2022-08-10 12:34PM EDT | 65.00 | 2.53 | 2.40 | 2.48 | -0.34 | -11.85% | 13 | 3,321 | 68.68% |
| MS230616P00067500 | 2022-08-10 12:34PM EDT | 67.50 | 2.94 | 2.78 | 2.88 | -0.56 | -16.00% | 2 | 276 | 66.65% |
| MS230616P00070000 | 2022-08-11 11:56AM EDT | 70.00 | 3.25 | 3.20 | 3.30 | -0.80 | -19.75% | 402 | 2,253 | 64.48% |
| MS230616P00072500 | 2022-08-10 12:46PM EDT | 72.50 | 3.95 | 3.70 | 3.85 | -0.70 | -15.05% | 1 | 845 | 62.77% |
| MS230616P00075000 | 2022-08-11 11:54AM EDT | 75.00 | 4.39 | 4.30 | 4.40 | -1.01 | -18.70% | 2 | 3,550 | 60.97% |
| MS230616P00077500 | 2022-08-11 10:33AM EDT | 77.50 | 4.85 | 4.95 | 5.05 | -1.30 | -21.14% | 5 | 1,619 | 59.24% |
| MS230616P00080000 | 2022-08-11 10:36AM EDT | 80.00 | 5.55 | 5.65 | 5.80 | -1.45 | -20.71% | 5 | 4,180 | 57.52% |
| MS230616P00082500 | 2022-08-10 12:47PM EDT | 82.50 | 6.85 | 6.45 | 6.60 | -0.95 | -12.18% | 1 | 964 | 55.79% |
| MS230616P00085000 | 2022-08-10 12:50PM EDT | 85.00 | 7.80 | 7.35 | 7.50 | -1.00 | -11.36% | 4 | 3,387 | 54.13% |
| MS230616P00087500 | 2022-08-10 12:44PM EDT | 87.50 | 8.80 | 8.35 | 8.50 | -1.30 | -12.87% | 33 | 1,392 | 52.53% |
| MS230616P00090000 | 2022-08-10 12:54PM EDT | 90.00 | 10.00 | 9.45 | 9.65 | -3.10 | -23.66% | 150 | 3,067 | 51.06% |
| MS230616P00092500 | 2022-08-10 12:48PM EDT | 92.50 | 11.30 | 10.65 | 10.85 | -2.70 | -19.29% | 1 | 140 | 50.01% |
| MS230616P00095000 | 2022-08-09 2:33PM EDT | 95.00 | 14.55 | 12.00 | 12.20 | 0.00 | - | 20 | 588 | 48.63% |
| MS230616P00097500 | 2022-08-02 1:59PM EDT | 97.50 | 17.30 | 13.40 | 13.60 | 0.00 | - | 10 | 152 | 46.89% |
| MS230616P00100000 | 2022-08-02 11:36AM EDT | 100.00 | 18.95 | 14.95 | 15.10 | 0.00 | - | 3 | 2,699 | 45.03% |
| MS230616P00105000 | 2022-08-10 9:43AM EDT | 105.00 | 19.51 | 18.25 | 18.50 | -3.24 | -14.24% | 10 | 597 | 41.54% |
| MS230616P00110000 | 2022-08-09 11:26AM EDT | 110.00 | 25.15 | 21.95 | 22.20 | 0.00 | - | 10 | 50 | 36.13% |
| MS230616P00115000 | 2022-01-04 3:05PM EDT | 115.00 | 21.55 | 21.30 | 25.70 | 0.00 | - | 2 | 39 | 0.00% |
| MS230616P00120000 | 2021-11-10 7:48AM EDT | 120.00 | 31.85 | 28.90 | 31.25 | 0.00 | - | 2 | 5 | 23.05% |
| MS230616P00125000 | 2021-11-10 7:48AM EDT | 125.00 | 32.70 | 32.20 | 34.75 | 0.00 | - | 6 | 23 | 0.00% |
| MS230616P00130000 | 2022-08-10 2:31PM EDT | 130.00 | 41.00 | 39.65 | 40.00 | +41.00 | - | - | 1 | 0.00% |
| MS230616P00135000 | 2021-11-10 7:48AM EDT | 135.00 | 39.93 | 39.10 | 41.75 | 0.00 | - | 1 | 2 | 0.00% |
| MS230616P00150000 | 2021-11-10 7:48AM EDT | 150.00 | 56.86 | 54.15 | 55.25 | 0.00 | - | - | 2 | 0.00% |
| MS230616P00155000 | 2021-11-10 7:48AM EDT | 155.00 | 55.76 | 58.00 | 61.20 | 0.00 | - | 2 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.
