Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230915C00070000 | 2022-09-02 12:23PM EDT | 70.00 | 23.15 | 15.45 | 16.10 | 0.00 | - | 3 | 3 | 23.50% |
| MS230915C00072500 | 2022-09-26 11:00AM EDT | 72.50 | 15.28 | 17.55 | 18.30 | 0.00 | - | 2 | 4 | 38.66% |
| MS230915C00075000 | 2022-09-26 10:21AM EDT | 75.00 | 14.15 | 15.90 | 16.50 | 0.00 | - | - | 3 | 37.30% |
| MS230915C00077500 | 2022-09-14 10:24AM EDT | 77.50 | 16.50 | 14.45 | 14.90 | 0.00 | - | 2 | 1,367 | 36.41% |
| MS230915C00080000 | 2022-10-04 10:17AM EDT | 80.00 | 12.72 | 12.95 | 13.35 | +1.47 | +13.07% | 2 | 15 | 35.46% |
| MS230915C00082500 | 2022-10-04 2:44PM EDT | 82.50 | 11.68 | 11.60 | 11.90 | -3.10 | -20.97% | 10 | 13 | 34.59% |
| MS230915C00085000 | 2022-09-29 2:47PM EDT | 85.00 | 8.44 | 10.35 | 11.10 | 0.00 | - | 1 | 166 | 35.49% |
| MS230915C00087500 | 2022-09-23 10:57AM EDT | 87.50 | 8.35 | 9.20 | 9.75 | 0.00 | - | 3 | 397 | 34.42% |
| MS230915C00090000 | 2022-09-28 10:33AM EDT | 90.00 | 7.29 | 8.15 | 8.55 | 0.00 | - | 1 | 74 | 33.58% |
| MS230915C00092500 | 2022-10-04 3:38PM EDT | 92.50 | 7.30 | 7.15 | 7.45 | +0.85 | +13.18% | 32 | 20 | 32.79% |
| MS230915C00095000 | 2022-10-03 3:16PM EDT | 95.00 | 5.10 | 6.25 | 6.80 | 0.00 | - | 1 | 11 | 33.17% |
| MS230915C00097500 | 2022-08-29 2:58PM EDT | 97.50 | 6.40 | 4.70 | 4.95 | 0.00 | - | 4 | 5 | 29.44% |
| MS230915C00100000 | 2022-09-29 12:34PM EDT | 100.00 | 3.85 | 4.75 | 5.15 | 0.00 | - | 5 | 2,286 | 32.12% |
| MS230915C00105000 | 2022-10-04 9:58AM EDT | 105.00 | 3.50 | 3.55 | 3.95 | +0.65 | +22.81% | 28 | 76 | 31.66% |
| MS230915C00110000 | 2022-10-04 11:24AM EDT | 110.00 | 2.75 | 2.58 | 2.95 | +0.70 | +34.15% | 5 | 62 | 31.06% |
| MS230915C00115000 | 2022-09-22 2:17PM EDT | 115.00 | 2.26 | 1.83 | 2.37 | 0.00 | - | 2 | 175 | 31.43% |
| MS230915C00120000 | 2022-09-30 11:35AM EDT | 120.00 | 1.19 | 1.43 | 1.85 | 0.00 | - | 2 | 6 | 31.48% |
| MS230915C00125000 | 2022-10-04 12:24PM EDT | 125.00 | 1.13 | 0.89 | 1.51 | +0.29 | +34.52% | 2 | 4 | 31.93% |
| MS230915C00130000 | 2022-08-12 9:31AM EDT | 130.00 | 1.46 | 0.93 | 1.42 | 0.00 | - | - | 5 | 33.50% |
| MS230915C00135000 | 2022-09-30 11:08AM EDT | 135.00 | 0.51 | 0.55 | 0.88 | 0.00 | - | 1 | 3 | 31.69% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230915P00040000 | 2022-09-29 1:24PM EDT | 40.00 | 1.06 | 0.73 | 1.16 | 0.00 | - | - | 4 | 52.39% |
| MS230915P00045000 | 2022-09-01 11:28AM EDT | 45.00 | 1.22 | 1.45 | 1.54 | 0.00 | - | 4 | 10 | 50.95% |
| MS230915P00050000 | 2022-10-03 10:31AM EDT | 50.00 | 1.86 | 1.45 | 2.04 | 0.00 | - | 1 | 28 | 48.22% |
| MS230915P00055000 | 2022-09-13 11:25AM EDT | 55.00 | 1.95 | 2.04 | 2.64 | 0.00 | - | 2 | 19 | 45.14% |
| MS230915P00060000 | 2022-10-04 11:19AM EDT | 60.00 | 2.91 | 2.81 | 3.30 | -0.64 | -18.03% | 1 | 18 | 41.87% |
| MS230915P00065000 | 2022-09-27 2:02PM EDT | 65.00 | 5.35 | 3.90 | 4.15 | 0.00 | - | 1 | 46 | 38.98% |
| MS230915P00070000 | 2022-09-27 2:40PM EDT | 70.00 | 6.80 | 5.15 | 5.70 | 0.00 | - | - | 1 | 38.21% |
| MS230915P00072500 | 2022-09-20 1:27PM EDT | 72.50 | 5.35 | 5.90 | 6.20 | 0.00 | - | 53 | 603 | 36.40% |
| MS230915P00075000 | 2022-09-23 9:56AM EDT | 75.00 | 7.35 | 6.70 | 7.00 | 0.00 | - | 3 | 57 | 35.49% |
| MS230915P00077500 | 2022-10-04 10:48AM EDT | 77.50 | 7.70 | 7.50 | 8.05 | -1.50 | -16.30% | 3 | 5 | 35.18% |
| MS230915P00080000 | 2022-10-04 1:16PM EDT | 80.00 | 8.80 | 8.60 | 8.95 | +1.60 | +22.22% | 10 | 3 | 34.10% |
| MS230915P00082500 | 2022-10-04 2:44PM EDT | 82.50 | 9.82 | 9.60 | 10.10 | -1.62 | -14.16% | 21 | 12 | 33.58% |
| MS230915P00085000 | 2022-10-04 1:56PM EDT | 85.00 | 11.00 | 10.70 | 11.35 | -2.72 | -19.83% | 13 | 4 | 33.11% |
| MS230915P00087500 | 2022-10-04 1:31PM EDT | 87.50 | 12.35 | 12.10 | 12.50 | +0.62 | +5.29% | 16 | 3 | 32.06% |
| MS230915P00090000 | 2022-09-29 10:31AM EDT | 90.00 | 16.73 | 13.15 | 14.20 | 0.00 | - | 4 | 11 | 32.44% |
| MS230915P00105000 | 2022-09-27 2:25PM EDT | 105.00 | 28.25 | 23.65 | 24.10 | 0.00 | - | 6 | 8 | 28.44% |
| MS230915P00110000 | 2022-09-27 1:57PM EDT | 110.00 | 32.70 | 27.60 | 28.45 | 0.00 | - | - | 3 | 28.91% |
© 2022 Yahoo. All rights reserved.
