MS - Morgan Stanley
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230721C00045000 | 2023-05-25 9:49AM EDT | 45.00 | 37.10 | 40.95 | 41.35 | 0.00 | - | - | 1 | 108.11% |
| MS230721C00060000 | 2023-05-31 10:06AM EDT | 60.00 | 22.95 | 26.10 | 26.55 | 0.00 | - | 10 | 25 | 71.14% |
| MS230721C00065000 | 2023-05-04 11:12AM EDT | 65.00 | 19.15 | 19.70 | 20.30 | 0.00 | - | 4 | 17 | 0.00% |
| MS230721C00070000 | 2023-06-07 11:29AM EDT | 70.00 | 17.05 | 16.55 | 16.70 | 0.00 | - | 1 | 109 | 51.59% |
| MS230721C00075000 | 2023-05-26 3:29PM EDT | 75.00 | 10.73 | 11.75 | 11.90 | 0.00 | - | 4 | 92 | 42.48% |
| MS230721C00077500 | 2023-06-05 9:55AM EDT | 77.50 | 8.50 | 9.50 | 9.65 | 0.00 | - | 3 | 194 | 38.62% |
| MS230721C00080000 | 2023-06-08 2:36PM EDT | 80.00 | 8.13 | 7.35 | 7.50 | 0.00 | - | 6 | 437 | 34.96% |
| MS230721C00082500 | 2023-06-08 10:09AM EDT | 82.50 | 5.10 | 5.40 | 5.55 | 0.00 | - | 12 | 3,861 | 32.01% |
| MS230721C00085000 | 2023-06-09 11:03AM EDT | 85.00 | 4.11 | 3.70 | 3.85 | +0.11 | +2.75% | 28 | 2,902 | 29.53% |
| MS230721C00087500 | 2023-06-09 11:30AM EDT | 87.50 | 2.40 | 2.36 | 2.40 | -0.16 | -6.25% | 241 | 3,888 | 26.91% |
| MS230721C00090000 | 2023-06-09 11:05AM EDT | 90.00 | 1.32 | 1.35 | 1.38 | -0.17 | -11.41% | 97 | 8,627 | 25.26% |
| MS230721C00092500 | 2023-06-09 11:02AM EDT | 92.50 | 0.70 | 0.72 | 0.73 | -0.15 | -17.65% | 25 | 4,123 | 24.20% |
| MS230721C00095000 | 2023-06-09 11:30AM EDT | 95.00 | 0.38 | 0.37 | 0.40 | -0.06 | -13.64% | 34 | 5,413 | 24.29% |
| MS230721C00097500 | 2023-06-09 11:53AM EDT | 97.50 | 0.20 | 0.20 | 0.21 | -0.03 | -13.04% | 125 | 4,233 | 24.41% |
| MS230721C00100000 | 2023-06-09 10:09AM EDT | 100.00 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 19 | 3,508 | 25.10% |
| MS230721C00105000 | 2023-06-08 10:22AM EDT | 105.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 4 | 2,092 | 28.13% |
| MS230721C00110000 | 2023-06-06 9:46AM EDT | 110.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1,715 | 30.47% |
| MS230721C00115000 | 2023-05-10 1:55PM EDT | 115.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 1,268 | 33.59% |
| MS230721C00120000 | 2023-05-03 11:09AM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 231 | 37.89% |
| MS230721C00125000 | 2023-03-15 12:45PM EDT | 125.00 | 0.12 | 0.03 | 0.04 | 0.00 | - | 5 | 53 | 45.31% |
| MS230721C00130000 | 2023-04-19 10:37AM EDT | 130.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 23 | 47.66% |
| MS230721C00135000 | 2023-03-15 10:04AM EDT | 135.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 232 | 51.17% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230721P00045000 | 2023-06-08 3:37PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 229 | 69.53% |
| MS230721P00050000 | 2023-06-07 9:47AM EDT | 50.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 253 | 62.11% |
| MS230721P00055000 | 2023-06-06 3:56PM EDT | 55.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 122 | 338 | 55.08% |
| MS230721P00060000 | 2023-06-09 11:28AM EDT | 60.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 60 | 605 | 49.61% |
| MS230721P00065000 | 2023-06-09 11:50AM EDT | 65.00 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 306 | 584 | 43.07% |
| MS230721P00070000 | 2023-06-08 3:56PM EDT | 70.00 | 0.21 | 0.21 | 0.23 | 0.00 | - | 14 | 1,289 | 37.06% |
| MS230721P00072500 | 2023-06-08 2:36PM EDT | 72.50 | 0.28 | 0.30 | 0.32 | 0.00 | - | 2 | 31 | 34.33% |
| MS230721P00075000 | 2023-06-09 11:50AM EDT | 75.00 | 0.45 | 0.44 | 0.46 | +0.02 | +4.65% | 10 | 1,933 | 31.76% |
| MS230721P00077500 | 2023-06-09 11:16AM EDT | 77.50 | 0.65 | 0.65 | 0.68 | +0.07 | +12.07% | 14 | 1,539 | 29.42% |
| MS230721P00080000 | 2023-06-09 11:16AM EDT | 80.00 | 1.03 | 0.98 | 1.01 | +0.16 | +18.39% | 63 | 2,875 | 27.08% |
| MS230721P00082500 | 2023-06-09 11:55AM EDT | 82.50 | 1.52 | 1.51 | 1.54 | +0.17 | +12.59% | 67 | 8,691 | 25.05% |
| MS230721P00085000 | 2023-06-09 11:18AM EDT | 85.00 | 2.43 | 2.28 | 2.31 | +0.36 | +17.39% | 38 | 4,235 | 22.91% |
| MS230721P00087500 | 2023-06-09 10:41AM EDT | 87.50 | 3.05 | 3.40 | 3.55 | -0.15 | -4.69% | 65 | 3,249 | 21.88% |
| MS230721P00090000 | 2023-06-09 9:57AM EDT | 90.00 | 4.45 | 4.90 | 5.05 | -0.15 | -3.26% | 11 | 2,852 | 19.58% |
| MS230721P00092500 | 2023-06-08 11:51AM EDT | 92.50 | 6.85 | 6.75 | 6.95 | 0.00 | - | 8 | 2,082 | 16.65% |
| MS230721P00095000 | 2023-06-09 9:37AM EDT | 95.00 | 8.68 | 8.95 | 9.15 | -0.72 | -7.66% | 1 | 23 | 0.00% |
| MS230721P00097500 | 2023-06-01 10:17AM EDT | 97.50 | 15.50 | 11.40 | 11.60 | 0.00 | - | 1 | 1 | 0.00% |
| MS230721P00100000 | 2023-06-08 3:32PM EDT | 100.00 | 13.25 | 13.95 | 14.30 | 0.00 | - | 220 | 88 | 22.95% |
| MS230721P00105000 | 2023-05-11 2:52PM EDT | 105.00 | 22.45 | 18.95 | 19.15 | 0.00 | - | 1 | 1 | 0.00% |
| MS230721P00110000 | 2023-05-12 2:35PM EDT | 110.00 | 28.05 | 24.00 | 24.15 | 0.00 | - | 1 | 0 | 0.00% |
| MS230721P00115000 | 2023-03-15 11:21AM EDT | 115.00 | 29.42 | 29.05 | 29.35 | 0.00 | - | 1 | 5 | 42.58% |
| MS230721P00120000 | 2023-01-31 10:35AM EDT | 120.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS230721P00125000 | 2023-05-17 2:51PM EDT | 125.00 | 41.25 | 38.90 | 39.25 | 0.00 | - | - | 0 | 42.19% |
| MS230721P00130000 | 2023-03-06 12:14PM EDT | 130.00 | 31.11 | 46.00 | 46.55 | 0.00 | - | - | 0 | 101.17% |
© 2023 Yahoo. All rights reserved.