MS - Morgan Stanley
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621C00040000 | 2023-05-02 10:01AM EDT | 40.00 | 47.20 | 42.10 | 42.90 | 0.00 | - | 1 | 1 | 0.00% |
| MS240621C00045000 | 2023-05-05 2:37PM EDT | 45.00 | 41.00 | 39.70 | 40.75 | 0.00 | - | 1 | 1 | 0.00% |
| MS240621C00050000 | 2023-06-07 10:07AM EDT | 50.00 | 37.17 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MS240621C00055000 | 2023-03-22 10:20AM EDT | 55.00 | 36.20 | 36.50 | 37.00 | 0.00 | - | 1 | 5 | 59.68% |
| MS240621C00060000 | 2023-04-26 11:18AM EDT | 60.00 | 31.23 | 26.65 | 27.35 | 0.00 | - | 8 | 14 | 28.42% |
| MS240621C00065000 | 2023-05-19 9:57AM EDT | 65.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| MS240621C00067500 | 2023-05-02 11:04AM EDT | 67.50 | 23.00 | 19.05 | 19.45 | 0.00 | - | 1 | 17 | 18.40% |
| MS240621C00070000 | 2023-06-07 9:43AM EDT | 70.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 0.00% |
| MS240621C00072500 | 2022-10-31 1:08PM EDT | 72.50 | 19.50 | 25.00 | 25.75 | 0.00 | - | 6 | 7 | 55.43% |
| MS240621C00075000 | 2023-06-06 1:49PM EDT | 75.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 0.00% |
| MS240621C00077500 | 2023-06-06 10:24AM EDT | 77.50 | 14.05 | 0.00 | 0.00 | 0.00 | - | 12 | 35 | 0.00% |
| MS240621C00080000 | 2023-06-06 10:13AM EDT | 80.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| MS240621C00082500 | 2023-06-07 2:36PM EDT | 82.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | 2 | 226 | 0.00% |
| MS240621C00085000 | 2023-06-07 1:35PM EDT | 85.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 943 | 0.00% |
| MS240621C00087500 | 2023-06-07 11:06AM EDT | 87.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 251 | 0.39% |
| MS240621C00090000 | 2023-06-07 12:39PM EDT | 90.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 17 | 1,339 | 0.78% |
| MS240621C00092500 | 2023-06-06 1:10PM EDT | 92.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 18 | 1,482 | 1.56% |
| MS240621C00095000 | 2023-06-07 3:42PM EDT | 95.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 4 | 2,867 | 1.56% |
| MS240621C00097500 | 2023-06-06 1:40PM EDT | 97.50 | 4.88 | 0.00 | 0.00 | 0.00 | - | 4 | 729 | 3.13% |
| MS240621C00100000 | 2023-06-07 1:35PM EDT | 100.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 3,278 | 3.13% |
| MS240621C00105000 | 2023-06-07 10:42AM EDT | 105.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 7 | 400 | 3.13% |
| MS240621C00110000 | 2023-06-02 2:56PM EDT | 110.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 369 | 6.25% |
| MS240621C00115000 | 2023-06-02 12:51PM EDT | 115.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 6.25% |
| MS240621C00120000 | 2023-06-07 3:31PM EDT | 120.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 5 | 156 | 6.25% |
| MS240621C00125000 | 2023-05-31 3:37PM EDT | 125.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| MS240621C00130000 | 2023-06-02 3:40PM EDT | 130.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 6.25% |
| MS240621C00135000 | 2023-06-01 2:28PM EDT | 135.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 12.50% |
| MS240621C00140000 | 2023-05-01 9:30AM EDT | 140.00 | 0.54 | 0.07 | 0.37 | 0.00 | - | 2 | 0 | 25.78% |
| MS240621C00145000 | 2023-05-18 1:48PM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621P00040000 | 2023-05-22 10:30AM EDT | 40.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 12.50% |
| MS240621P00045000 | 2023-06-01 2:55PM EDT | 45.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 12.50% |
| MS240621P00050000 | 2023-05-26 10:45AM EDT | 50.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| MS240621P00055000 | 2023-06-02 3:23PM EDT | 55.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 353 | 12.50% |
| MS240621P00060000 | 2023-06-06 11:39AM EDT | 60.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 3 | 857 | 6.25% |
| MS240621P00065000 | 2023-06-06 11:39AM EDT | 65.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 3 | 1,856 | 6.25% |
| MS240621P00067500 | 2023-06-05 9:56AM EDT | 67.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 866 | 6.25% |
| MS240621P00070000 | 2023-06-08 10:21AM EDT | 70.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3,480 | 6.25% |
| MS240621P00072500 | 2023-06-08 10:18AM EDT | 72.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 676 | 3.13% |
| MS240621P00075000 | 2023-06-07 10:47AM EDT | 75.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 1,205 | 3.13% |
| MS240621P00077500 | 2023-06-05 11:05AM EDT | 77.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 17 | 791 | 3.13% |
| MS240621P00080000 | 2023-06-08 10:41AM EDT | 80.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 15 | 7,641 | 1.56% |
| MS240621P00082500 | 2023-06-08 12:24PM EDT | 82.50 | 6.86 | 0.00 | 0.00 | 0.00 | - | 2 | 1,346 | 1.56% |
| MS240621P00085000 | 2023-06-08 10:29AM EDT | 85.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 10 | 1,202 | 0.39% |
| MS240621P00087500 | 2023-06-07 2:33PM EDT | 87.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 0.00% |
| MS240621P00090000 | 2023-06-05 12:37PM EDT | 90.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 46 | 1,665 | 0.00% |
| MS240621P00092500 | 2023-06-05 12:37PM EDT | 92.50 | 12.95 | 0.00 | 0.00 | 0.00 | - | 58 | 416 | 0.00% |
| MS240621P00095000 | 2023-06-05 12:24PM EDT | 95.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 41 | 387 | 0.00% |
| MS240621P00097500 | 2023-06-05 10:12AM EDT | 97.50 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 0.00% |
| MS240621P00100000 | 2023-06-08 9:41AM EDT | 100.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 10 | 666 | 0.00% |
| MS240621P00105000 | 2023-05-18 12:04PM EDT | 105.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 0.00% |
| MS240621P00110000 | 2023-05-01 10:38AM EDT | 110.00 | 22.10 | 27.95 | 28.35 | 0.00 | - | 60 | 115 | 33.63% |
| MS240621P00130000 | 2022-12-12 12:46PM EDT | 130.00 | 40.15 | 40.75 | 41.65 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.