MS - Morgan Stanley
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS231117C00050000 | 2023-05-04 11:36AM EDT | 50.00 | 33.00 | 32.75 | 33.25 | 0.00 | - | - | 2 | 50.05% |
| MS231117C00055000 | 2023-05-24 11:21AM EDT | 55.00 | 27.45 | 28.15 | 28.35 | 0.00 | - | - | 1 | 46.75% |
| MS231117C00060000 | 2023-05-19 1:32PM EDT | 60.00 | 24.19 | 23.60 | 23.75 | 0.00 | - | 1 | 1 | 42.77% |
| MS231117C00070000 | 2023-05-22 11:45AM EDT | 70.00 | 15.85 | 14.95 | 15.20 | 0.00 | - | 6 | 8 | 36.33% |
| MS231117C00075000 | 2023-05-24 9:52AM EDT | 75.00 | 11.00 | 11.05 | 11.25 | 0.00 | - | 1 | 54 | 32.79% |
| MS231117C00077500 | 2023-05-24 9:38AM EDT | 77.50 | 9.65 | 9.30 | 9.50 | 0.00 | - | 5 | 61 | 31.47% |
| MS231117C00080000 | 2023-05-31 1:03PM EDT | 80.00 | 7.79 | 7.70 | 7.90 | 0.00 | - | 2 | 117 | 30.31% |
| MS231117C00082500 | 2023-06-01 10:56AM EDT | 82.50 | 6.18 | 6.25 | 6.40 | +0.13 | +2.15% | 1 | 116 | 29.01% |
| MS231117C00085000 | 2023-05-31 3:14PM EDT | 85.00 | 5.00 | 4.95 | 5.05 | +0.20 | +4.17% | 7 | 1,292 | 27.74% |
| MS231117C00087500 | 2023-06-01 12:15PM EDT | 87.50 | 3.90 | 3.85 | 4.00 | -0.15 | -3.70% | 11 | 226 | 27.12% |
| MS231117C00090000 | 2023-05-31 2:55PM EDT | 90.00 | 3.05 | 2.94 | 2.99 | 0.00 | - | 1 | 297 | 25.97% |
| MS231117C00092500 | 2023-05-26 2:21PM EDT | 92.50 | 3.12 | 2.19 | 2.24 | 0.00 | - | 1 | 655 | 25.33% |
| MS231117C00095000 | 2023-05-31 12:36PM EDT | 95.00 | 1.62 | 1.63 | 1.67 | -0.13 | -7.43% | 2 | 354 | 24.93% |
| MS231117C00097500 | 2023-06-01 10:28AM EDT | 97.50 | 1.26 | 1.17 | 1.21 | +0.03 | +2.44% | 11 | 85 | 24.48% |
| MS231117C00100000 | 2023-06-01 10:43AM EDT | 100.00 | 0.85 | 0.84 | 0.88 | -0.05 | -5.56% | 1 | 214 | 24.24% |
| MS231117C00105000 | 2023-05-31 12:37PM EDT | 105.00 | 0.50 | 0.43 | 0.46 | 0.00 | - | 2 | 248 | 24.02% |
| MS231117C00110000 | 2023-05-31 3:12PM EDT | 110.00 | 0.28 | 0.22 | 0.26 | 0.00 | - | 6 | 260 | 24.39% |
| MS231117C00115000 | 2023-05-09 11:34AM EDT | 115.00 | 0.32 | 0.13 | 0.15 | 0.00 | - | 35 | 295 | 24.85% |
| MS231117C00120000 | 2023-04-27 2:02PM EDT | 120.00 | 0.40 | 0.10 | 0.14 | 0.00 | - | 1 | 224 | 27.10% |
| MS231117C00125000 | 2023-04-20 2:51PM EDT | 125.00 | 0.25 | 0.03 | 0.09 | 0.00 | - | - | 89 | 27.64% |
| MS231117C00130000 | 2023-04-20 10:13AM EDT | 130.00 | 0.16 | 0.02 | 0.06 | 0.00 | - | 1 | 14 | 28.32% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS231117P00045000 | 2023-05-19 11:21AM EDT | 45.00 | 0.31 | 0.28 | 0.31 | 0.00 | - | 10 | 167 | 49.81% |
| MS231117P00047500 | 2023-05-22 1:49PM EDT | 47.50 | 0.44 | 0.36 | 0.39 | 0.00 | - | 6 | 7 | 47.95% |
| MS231117P00050000 | 2023-05-04 3:45PM EDT | 50.00 | 0.82 | 0.45 | 0.48 | 0.00 | - | 3 | 69 | 46.05% |
| MS231117P00055000 | 2023-06-01 10:32AM EDT | 55.00 | 0.76 | 0.69 | 0.72 | -0.06 | -7.32% | 1 | 415 | 42.41% |
| MS231117P00060000 | 2023-05-24 1:41PM EDT | 60.00 | 1.41 | 1.04 | 1.08 | 0.00 | - | 28 | 873 | 39.11% |
| MS231117P00065000 | 2023-05-31 2:14PM EDT | 65.00 | 1.69 | 1.55 | 1.59 | 0.00 | - | 576 | 930 | 35.88% |
| MS231117P00070000 | 2023-05-31 3:17PM EDT | 70.00 | 2.57 | 2.29 | 2.35 | 0.00 | - | 15 | 1,232 | 32.96% |
| MS231117P00075000 | 2023-05-31 3:17PM EDT | 75.00 | 3.73 | 3.35 | 3.45 | 0.00 | - | 2 | 2,042 | 30.23% |
| MS231117P00077500 | 2023-05-31 3:50PM EDT | 77.50 | 4.40 | 4.05 | 4.15 | 0.00 | - | 29 | 836 | 28.83% |
| MS231117P00080000 | 2023-05-31 3:16PM EDT | 80.00 | 5.45 | 4.95 | 5.05 | 0.00 | - | 7 | 466 | 27.80% |
| MS231117P00082500 | 2023-06-01 10:37AM EDT | 82.50 | 6.20 | 5.95 | 6.05 | -0.15 | -2.36% | 11 | 247 | 26.56% |
| MS231117P00085000 | 2023-05-31 3:20PM EDT | 85.00 | 7.75 | 7.20 | 7.30 | 0.00 | - | 11 | 861 | 25.74% |
| MS231117P00087500 | 2023-05-26 3:17PM EDT | 87.50 | 7.65 | 8.50 | 8.65 | 0.00 | - | 18 | 126 | 24.60% |
| MS231117P00090000 | 2023-05-24 2:54PM EDT | 90.00 | 11.25 | 10.10 | 10.30 | 0.00 | - | 2 | 355 | 24.07% |
| MS231117P00092500 | 2023-05-12 3:58PM EDT | 92.50 | 12.45 | 11.60 | 12.00 | 0.00 | - | 13 | 483 | 22.96% |
| MS231117P00095000 | 2023-05-16 1:31PM EDT | 95.00 | 14.43 | 13.70 | 14.00 | 0.00 | - | 10 | 93 | 22.67% |
| MS231117P00097500 | 2023-05-18 10:35AM EDT | 97.50 | 14.60 | 15.80 | 16.10 | 0.00 | - | 6 | 75 | 22.27% |
| MS231117P00100000 | 2023-05-16 1:31PM EDT | 100.00 | 18.52 | 17.95 | 18.25 | 0.00 | - | 10 | 11 | 21.34% |
| MS231117P00105000 | 2023-05-11 2:52PM EDT | 105.00 | 22.50 | 22.55 | 23.10 | 0.00 | - | 15 | 3 | 23.34% |
| MS231117P00110000 | 2023-05-02 11:42AM EDT | 110.00 | 23.90 | 27.70 | 28.30 | 0.00 | - | 25 | 0 | 29.13% |
© 2023 Yahoo. All rights reserved.