Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240119C00040000 | 2023-01-31 4:20PM EDT | 40.00 | 57.40 | 56.15 | 56.70 | 0.00 | - | 9 | 23 | 116.28% |
| MS240119C00045000 | 2022-12-21 10:48AM EDT | 45.00 | 42.55 | 51.00 | 51.80 | 0.00 | - | 3 | 77 | 102.62% |
| MS240119C00050000 | 2023-03-17 9:45AM EDT | 50.00 | 36.80 | 39.55 | 40.15 | 0.00 | - | 1 | 284 | 48.98% |
| MS240119C00055000 | 2023-03-16 11:54AM EDT | 55.00 | 34.00 | 35.10 | 35.70 | 0.00 | - | 2 | 37 | 46.72% |
| MS240119C00060000 | 2023-03-20 11:29AM EDT | 60.00 | 28.97 | 30.70 | 31.35 | 0.00 | - | 1 | 224 | 44.29% |
| MS240119C00065000 | 2023-03-21 9:30AM EDT | 65.00 | 26.61 | 26.75 | 27.30 | +2.91 | +12.28% | 2 | 287 | 42.70% |
| MS240119C00067500 | 2023-03-16 3:00PM EDT | 67.50 | 23.70 | 24.65 | 25.15 | 0.00 | - | 10 | 31 | 40.96% |
| MS240119C00070000 | 2023-03-21 3:13PM EDT | 70.00 | 23.03 | 22.70 | 23.25 | +1.33 | +6.13% | 23 | 328 | 40.19% |
| MS240119C00072500 | 2023-03-21 11:38AM EDT | 72.50 | 21.20 | 20.85 | 21.35 | +1.25 | +6.27% | 49 | 244 | 39.19% |
| MS240119C00075000 | 2023-03-21 1:50PM EDT | 75.00 | 19.25 | 19.05 | 19.45 | +2.80 | +17.02% | 137 | 1,168 | 37.96% |
| MS240119C00077500 | 2023-03-21 11:38AM EDT | 77.50 | 17.65 | 17.20 | 17.70 | +1.10 | +6.65% | 10 | 565 | 37.10% |
| MS240119C00080000 | 2023-03-21 11:44AM EDT | 80.00 | 15.75 | 15.60 | 16.00 | +1.75 | +12.50% | 21 | 3,006 | 36.17% |
| MS240119C00082500 | 2023-03-21 11:38AM EDT | 82.50 | 14.35 | 13.95 | 14.40 | +2.25 | +18.60% | 12 | 2,092 | 35.34% |
| MS240119C00085000 | 2023-03-21 10:42AM EDT | 85.00 | 12.59 | 12.45 | 12.85 | +1.59 | +14.45% | 1 | 7,496 | 34.43% |
| MS240119C00087500 | 2023-03-21 12:46PM EDT | 87.50 | 11.17 | 10.90 | 11.40 | +1.62 | +16.96% | 3 | 2,918 | 33.59% |
| MS240119C00090000 | 2023-03-21 12:50PM EDT | 90.00 | 9.95 | 9.60 | 10.10 | +1.40 | +16.37% | 384 | 8,701 | 32.97% |
| MS240119C00092500 | 2023-03-21 12:02PM EDT | 92.50 | 8.78 | 8.45 | 8.80 | +1.48 | +20.27% | 7 | 1,727 | 32.07% |
| MS240119C00095000 | 2023-03-21 3:23PM EDT | 95.00 | 7.49 | 7.30 | 7.65 | +1.14 | +17.95% | 358 | 3,033 | 31.37% |
| MS240119C00097500 | 2023-03-21 12:41PM EDT | 97.50 | 6.49 | 6.20 | 6.55 | +1.04 | +19.08% | 133 | 2,421 | 30.55% |
| MS240119C00100000 | 2023-03-21 3:24PM EDT | 100.00 | 5.50 | 5.30 | 5.60 | +0.85 | +18.28% | 258 | 6,797 | 29.91% |
| MS240119C00105000 | 2023-03-21 3:49PM EDT | 105.00 | 3.91 | 3.75 | 4.00 | +0.51 | +15.00% | 70 | 7,014 | 28.77% |
| MS240119C00110000 | 2023-03-21 2:10PM EDT | 110.00 | 2.75 | 2.67 | 2.88 | +0.39 | +16.53% | 14 | 6,055 | 28.21% |
| MS240119C00115000 | 2023-03-21 12:43PM EDT | 115.00 | 1.84 | 1.82 | 1.97 | +0.21 | +12.88% | 10 | 5,442 | 27.42% |
| MS240119C00120000 | 2023-03-21 3:51PM EDT | 120.00 | 1.27 | 1.24 | 1.29 | +0.19 | +17.59% | 2 | 6,222 | 26.60% |
| MS240119C00125000 | 2023-03-21 12:08PM EDT | 125.00 | 0.91 | 0.82 | 0.94 | +0.10 | +12.35% | 35 | 4,615 | 26.75% |
| MS240119C00130000 | 2023-03-21 12:23PM EDT | 130.00 | 0.59 | 0.55 | 0.63 | -0.06 | -9.23% | 1,000 | 1,793 | 26.43% |
| MS240119C00135000 | 2023-03-14 2:06PM EDT | 135.00 | 0.46 | 0.38 | 0.44 | 0.00 | - | 2 | 1,343 | 26.42% |
| MS240119C00140000 | 2023-03-21 10:34AM EDT | 140.00 | 0.30 | 0.25 | 0.32 | -0.05 | -14.29% | 5 | 538 | 26.61% |
| MS240119C00145000 | 2023-03-21 12:01PM EDT | 145.00 | 0.20 | 0.19 | 0.23 | 0.00 | - | 1 | 293 | 26.76% |
| MS240119C00150000 | 2023-03-14 1:08PM EDT | 150.00 | 0.13 | 0.13 | 0.15 | 0.00 | - | 1 | 1,236 | 26.51% |
| MS240119C00155000 | 2023-03-13 10:55AM EDT | 155.00 | 0.12 | 0.10 | 0.14 | 0.00 | - | 1 | 810 | 27.59% |
| MS240119C00160000 | 2023-03-17 2:55PM EDT | 160.00 | 0.09 | 0.07 | 0.11 | 0.00 | - | 3 | 536 | 27.98% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240119P00040000 | 2023-03-21 3:28PM EDT | 40.00 | 0.60 | 0.56 | 0.62 | -0.20 | -25.00% | 17 | 996 | 53.03% |
| MS240119P00045000 | 2023-03-21 9:32AM EDT | 45.00 | 0.93 | 0.80 | 0.87 | -0.20 | -17.70% | 2 | 1,227 | 50.17% |
| MS240119P00050000 | 2023-03-21 3:53PM EDT | 50.00 | 1.14 | 1.08 | 1.22 | -0.44 | -27.85% | 15 | 1,886 | 47.34% |
| MS240119P00055000 | 2023-03-20 10:09AM EDT | 55.00 | 2.10 | 1.51 | 1.63 | 0.00 | - | 3 | 5,825 | 44.35% |
| MS240119P00060000 | 2023-03-21 12:23PM EDT | 60.00 | 2.16 | 2.06 | 2.18 | -0.67 | -23.67% | 1,015 | 6,042 | 41.75% |
| MS240119P00065000 | 2023-03-21 10:15AM EDT | 65.00 | 3.00 | 2.74 | 2.93 | -0.55 | -15.49% | 1 | 4,897 | 39.57% |
| MS240119P00067500 | 2023-03-21 11:17AM EDT | 67.50 | 3.30 | 3.15 | 3.30 | -0.85 | -20.48% | 16 | 2,231 | 38.15% |
| MS240119P00070000 | 2023-03-20 3:14PM EDT | 70.00 | 4.80 | 3.60 | 3.80 | 0.00 | - | 279 | 7,248 | 37.16% |
| MS240119P00072500 | 2023-03-20 3:15PM EDT | 72.50 | 5.45 | 4.10 | 4.30 | 0.00 | - | 833 | 4,477 | 35.95% |
| MS240119P00075000 | 2023-03-21 2:42PM EDT | 75.00 | 4.80 | 4.65 | 4.95 | -1.25 | -20.66% | 4 | 13,725 | 35.12% |
| MS240119P00077500 | 2023-03-20 3:10PM EDT | 77.50 | 7.00 | 5.30 | 5.60 | 0.00 | - | 23 | 2,746 | 34.05% |
| MS240119P00080000 | 2023-03-21 11:02AM EDT | 80.00 | 6.35 | 6.05 | 6.30 | -1.40 | -18.06% | 223 | 15,925 | 32.92% |
| MS240119P00082500 | 2023-03-21 9:30AM EDT | 82.50 | 7.60 | 6.85 | 7.15 | -0.95 | -11.11% | 6 | 7,543 | 32.06% |
| MS240119P00085000 | 2023-03-20 2:50PM EDT | 85.00 | 9.75 | 7.75 | 8.10 | 0.00 | - | 72 | 8,093 | 31.26% |
| MS240119P00087500 | 2023-03-21 1:47PM EDT | 87.50 | 8.85 | 8.75 | 9.10 | -2.25 | -20.27% | 6 | 3,444 | 30.34% |
| MS240119P00090000 | 2023-03-21 3:51PM EDT | 90.00 | 9.93 | 9.80 | 10.15 | -2.42 | -19.60% | 385 | 10,420 | 29.30% |
| MS240119P00092500 | 2023-03-21 2:03PM EDT | 92.50 | 11.24 | 11.05 | 11.45 | -2.26 | -16.74% | 124 | 2,380 | 28.73% |
| MS240119P00095000 | 2023-03-21 11:23AM EDT | 95.00 | 12.45 | 12.35 | 12.75 | -2.50 | -16.72% | 2 | 5,532 | 27.85% |
| MS240119P00097500 | 2023-03-16 1:33PM EDT | 97.50 | 15.10 | 13.75 | 14.25 | 0.00 | - | 142 | 1,014 | 27.28% |
| MS240119P00100000 | 2023-03-21 1:40PM EDT | 100.00 | 15.40 | 15.30 | 15.80 | -2.90 | -15.85% | 26 | 4,690 | 26.54% |
| MS240119P00105000 | 2023-03-15 11:22AM EDT | 105.00 | 21.80 | 18.70 | 19.15 | 0.00 | - | 1 | 2,218 | 24.85% |
| MS240119P00110000 | 2023-03-13 12:49PM EDT | 110.00 | 23.00 | 22.55 | 23.10 | 0.00 | - | 5 | 1,485 | 23.96% |
| MS240119P00115000 | 2023-03-13 9:56AM EDT | 115.00 | 27.35 | 26.80 | 27.35 | 0.00 | - | 6 | 137 | 23.04% |
| MS240119P00120000 | 2023-03-03 4:17PM EDT | 120.00 | 22.85 | 31.35 | 32.15 | 0.00 | - | 29 | 157 | 24.30% |
| MS240119P00125000 | 2023-03-15 12:38PM EDT | 125.00 | 41.05 | 36.20 | 36.90 | 0.00 | - | 2 | 138 | 24.71% |
| MS240119P00130000 | 2022-09-29 11:02AM EDT | 130.00 | 50.66 | 47.25 | 48.30 | 0.00 | - | 7 | 75 | 53.93% |
| MS240119P00135000 | 2022-08-31 3:59PM EDT | 135.00 | 50.05 | 55.90 | 56.55 | 0.00 | - | 10 | 3 | 68.38% |
| MS240119P00140000 | 2023-01-12 1:33PM EDT | 140.00 | 48.85 | 41.20 | 41.95 | 0.00 | - | 15 | 0 | 0.00% |
| MS240119P00145000 | 2022-12-06 11:45AM EDT | 145.00 | 57.71 | 59.20 | 60.45 | 0.00 | - | 2 | 0 | 52.32% |
| MS240119P00150000 | 2022-12-16 11:22AM EDT | 150.00 | 64.00 | 57.45 | 59.80 | 0.00 | - | 1 | 0 | 0.00% |
| MS240119P00160000 | 2022-12-16 11:22AM EDT | 160.00 | 73.99 | 67.20 | 69.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
