Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230915C00050000 | 2022-12-05 9:52AM EST | 50.00 | 41.87 | 37.60 | 37.95 | 0.00 | - | 1 | 0 | 0.00% |
| MS230915C00065000 | 2023-01-27 11:17AM EST | 65.00 | 31.80 | 35.30 | 36.15 | 0.00 | - | 4 | 40 | 46.44% |
| MS230915C00070000 | 2023-01-24 9:42AM EST | 70.00 | 27.65 | 30.80 | 31.45 | 0.00 | - | 1 | 9 | 42.25% |
| MS230915C00072500 | 2022-11-07 10:50AM EST | 72.50 | 18.70 | 19.45 | 19.95 | 0.00 | - | 2 | 2 | 0.00% |
| MS230915C00075000 | 2023-01-09 1:35PM EST | 75.00 | 17.20 | 26.35 | 27.05 | 0.00 | - | 6 | 45 | 39.62% |
| MS230915C00077500 | 2022-11-11 12:29PM EST | 77.50 | 18.60 | 17.05 | 17.65 | 0.00 | - | 1 | 603 | 0.00% |
| MS230915C00080000 | 2023-01-23 9:35AM EST | 80.00 | 19.07 | 22.00 | 22.55 | 0.00 | - | 1 | 196 | 35.85% |
| MS230915C00082500 | 2023-02-02 11:30AM EST | 82.50 | 20.65 | 19.95 | 20.50 | 0.00 | - | 160 | 354 | 34.72% |
| MS230915C00085000 | 2023-01-26 12:30PM EST | 85.00 | 14.75 | 17.90 | 18.45 | 0.00 | - | 73 | 217 | 33.36% |
| MS230915C00087500 | 2023-02-02 11:03AM EST | 87.50 | 16.70 | 16.00 | 16.65 | 0.00 | - | 1 | 3,016 | 32.78% |
| MS230915C00090000 | 2023-02-03 11:59AM EST | 90.00 | 14.65 | 14.15 | 14.60 | +3.46 | +30.92% | 65 | 658 | 30.97% |
| MS230915C00092500 | 2023-02-03 2:53PM EST | 92.50 | 12.40 | 12.40 | 12.85 | +2.01 | +19.35% | 65 | 1,302 | 30.02% |
| MS230915C00095000 | 2023-02-03 12:33PM EST | 95.00 | 11.33 | 10.75 | 11.15 | +0.65 | +6.09% | 3 | 3,285 | 28.94% |
| MS230915C00097500 | 2023-02-02 10:57AM EST | 97.50 | 9.72 | 9.20 | 9.60 | 0.00 | - | 6 | 455 | 28.06% |
| MS230915C00100000 | 2023-02-03 2:37PM EST | 100.00 | 7.85 | 7.85 | 8.20 | -0.35 | -4.27% | 17 | 4,469 | 27.32% |
| MS230915C00105000 | 2023-02-03 2:57PM EST | 105.00 | 5.39 | 5.55 | 5.70 | -0.01 | -0.19% | 269 | 381 | 25.72% |
| MS230915C00110000 | 2023-02-03 2:54PM EST | 110.00 | 3.65 | 3.70 | 3.80 | +0.22 | +6.41% | 14 | 1,435 | 24.55% |
| MS230915C00115000 | 2023-02-03 2:53PM EST | 115.00 | 2.30 | 2.34 | 2.42 | -0.16 | -6.50% | 5 | 1,976 | 23.62% |
| MS230915C00120000 | 2023-02-03 2:56PM EST | 120.00 | 1.36 | 1.41 | 1.59 | -0.13 | -8.72% | 164 | 535 | 23.47% |
| MS230915C00125000 | 2023-02-03 12:58PM EST | 125.00 | 0.83 | 0.83 | 0.88 | +0.06 | +7.79% | 2 | 148 | 22.44% |
| MS230915C00130000 | 2023-01-24 9:39AM EST | 130.00 | 0.57 | 0.48 | 0.55 | 0.00 | - | 10 | 70 | 22.47% |
| MS230915C00135000 | 2023-01-24 12:13PM EST | 135.00 | 0.24 | 0.27 | 0.31 | 0.00 | - | 5 | 196 | 22.14% |
| MS230915C00140000 | 2023-02-03 9:57AM EST | 140.00 | 0.15 | 0.15 | 0.18 | -0.02 | -11.76% | 14 | 196 | 22.07% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230915P00040000 | 2023-01-26 1:08PM EST | 40.00 | 0.11 | 0.05 | 0.11 | 0.00 | - | 2 | 200 | 52.05% |
| MS230915P00045000 | 2023-01-12 12:00PM EST | 45.00 | 0.32 | 0.14 | 0.16 | 0.00 | - | 1 | 15 | 48.24% |
| MS230915P00050000 | 2023-01-27 12:27PM EST | 50.00 | 0.26 | 0.21 | 0.24 | 0.00 | - | 10 | 44 | 45.17% |
| MS230915P00055000 | 2023-01-24 1:29PM EST | 55.00 | 0.43 | 0.27 | 0.34 | 0.00 | - | 1 | 146 | 41.99% |
| MS230915P00060000 | 2023-02-03 2:53PM EST | 60.00 | 0.48 | 0.45 | 0.48 | -0.08 | -14.29% | 3 | 156 | 39.11% |
| MS230915P00065000 | 2023-01-25 12:17PM EST | 65.00 | 1.00 | 0.65 | 0.75 | 0.00 | - | 10 | 368 | 37.31% |
| MS230915P00070000 | 2023-02-03 11:04AM EST | 70.00 | 0.91 | 0.95 | 0.98 | -0.29 | -24.17% | 1 | 413 | 34.18% |
| MS230915P00072500 | 2023-02-01 3:46PM EST | 72.50 | 1.15 | 1.14 | 1.18 | 0.00 | - | 2 | 1,124 | 33.15% |
| MS230915P00075000 | 2023-02-03 2:53PM EST | 75.00 | 1.39 | 1.37 | 1.45 | +0.07 | +5.30% | 7 | 601 | 32.37% |
| MS230915P00077500 | 2023-02-03 2:53PM EST | 77.50 | 1.69 | 1.57 | 1.72 | +0.07 | +4.32% | 5 | 696 | 31.31% |
| MS230915P00080000 | 2023-02-03 3:13PM EST | 80.00 | 2.03 | 1.95 | 2.00 | +0.09 | +4.64% | 16 | 2,182 | 30.07% |
| MS230915P00082500 | 2023-02-03 3:15PM EST | 82.50 | 2.44 | 2.23 | 2.38 | +0.24 | +10.91% | 30 | 564 | 29.11% |
| MS230915P00085000 | 2023-02-03 2:54PM EST | 85.00 | 2.84 | 2.61 | 2.82 | -0.26 | -8.39% | 17 | 2,739 | 28.16% |
| MS230915P00087500 | 2023-02-03 9:50AM EST | 87.50 | 3.25 | 3.25 | 3.35 | -0.60 | -15.58% | 4 | 1,228 | 27.30% |
| MS230915P00090000 | 2023-02-03 2:56PM EST | 90.00 | 4.00 | 3.85 | 3.95 | +0.31 | +8.40% | 1,323 | 2,757 | 26.39% |
| MS230915P00092500 | 2023-02-03 3:59PM EST | 92.50 | 4.60 | 4.50 | 4.65 | -0.70 | -13.21% | 921 | 260 | 25.52% |
| MS230915P00095000 | 2023-02-03 3:01PM EST | 95.00 | 5.60 | 5.30 | 5.45 | -0.10 | -1.75% | 578 | 806 | 24.65% |
| MS230915P00097500 | 2023-02-03 3:48PM EST | 97.50 | 6.45 | 6.10 | 6.35 | +0.20 | +3.20% | 272 | 163 | 23.74% |
| MS230915P00100000 | 2023-02-03 2:57PM EST | 100.00 | 7.55 | 7.15 | 7.40 | +0.25 | +3.42% | 56 | 386 | 22.91% |
| MS230915P00105000 | 2022-12-06 1:42PM EST | 105.00 | 20.28 | 20.70 | 21.25 | 0.00 | - | 1 | 8 | 57.14% |
| MS230915P00110000 | 2023-01-04 10:43AM EST | 110.00 | 25.40 | 12.75 | 13.05 | 0.00 | - | 2 | 3 | 19.75% |
© 2023 Yahoo. All rights reserved.
