Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621C00040000 | 2022-09-28 1:30PM EST | 40.00 | 41.97 | 42.85 | 43.80 | 0.00 | - | 20 | 0 | 0.00% |
| MS240621C00050000 | 2023-01-26 10:19AM EST | 50.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240621C00055000 | 2023-01-25 9:51AM EST | 55.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MS240621C00060000 | 2023-01-31 2:01PM EST | 60.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MS240621C00065000 | 2023-01-30 2:57PM EST | 65.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| MS240621C00067500 | 2023-01-31 1:23PM EST | 67.50 | 32.56 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.00% |
| MS240621C00070000 | 2023-02-06 3:45PM EST | 70.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| MS240621C00072500 | 2022-10-31 12:08PM EST | 72.50 | 19.50 | 25.00 | 25.75 | 0.00 | - | 6 | 7 | 0.00% |
| MS240621C00075000 | 2023-02-08 10:30AM EST | 75.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 20 | 150 | 0.00% |
| MS240621C00077500 | 2022-12-02 2:56PM EST | 77.50 | 22.60 | 16.55 | 17.20 | 0.00 | - | 8 | 11 | 0.00% |
| MS240621C00080000 | 2023-01-27 2:27PM EST | 80.00 | 22.32 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| MS240621C00082500 | 2023-01-24 11:17AM EST | 82.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| MS240621C00085000 | 2023-02-08 10:30AM EST | 85.00 | 22.28 | 0.00 | 0.00 | 0.00 | - | 20 | 287 | 0.00% |
| MS240621C00087500 | 2023-02-03 1:30PM EST | 87.50 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| MS240621C00090000 | 2023-01-20 11:04AM EST | 90.00 | 15.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,534 | 0.00% |
| MS240621C00092500 | 2023-02-07 3:25PM EST | 92.50 | 17.05 | 0.00 | 0.00 | 0.00 | - | 360 | 219 | 0.00% |
| MS240621C00095000 | 2023-02-07 12:47PM EST | 95.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 7 | 311 | 0.00% |
| MS240621C00097500 | 2023-01-31 9:34AM EST | 97.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 473 | 0.00% |
| MS240621C00100000 | 2023-02-08 3:25PM EST | 100.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 822 | 0.20% |
| MS240621C00105000 | 2023-02-07 1:24PM EST | 105.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 8 | 58 | 1.56% |
| MS240621C00110000 | 2023-02-02 2:26PM EST | 110.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 1.56% |
| MS240621C00115000 | 2023-02-08 12:39PM EST | 115.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 3.13% |
| MS240621C00120000 | 2023-02-08 1:28PM EST | 120.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 42 | 66 | 3.13% |
| MS240621C00125000 | 2023-02-08 12:39PM EST | 125.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 3.13% |
| MS240621C00130000 | 2023-02-06 9:57AM EST | 130.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 4 | 159 | 6.25% |
| MS240621C00135000 | 2023-02-06 10:32AM EST | 135.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 13 | 144 | 6.25% |
| MS240621C00140000 | 2023-02-02 3:06PM EST | 140.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621P00040000 | 2023-02-08 3:33PM EST | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 12.50% |
| MS240621P00045000 | 2023-02-08 3:34PM EST | 45.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| MS240621P00050000 | 2023-02-08 3:36PM EST | 50.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| MS240621P00055000 | 2023-02-08 3:04PM EST | 55.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| MS240621P00060000 | 2023-02-02 3:09PM EST | 60.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 12.50% |
| MS240621P00065000 | 2023-02-02 3:08PM EST | 65.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 32 | 109 | 6.25% |
| MS240621P00067500 | 2023-02-02 3:08PM EST | 67.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2 | 543 | 6.25% |
| MS240621P00070000 | 2023-02-06 10:36AM EST | 70.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 9 | 821 | 6.25% |
| MS240621P00072500 | 2023-02-02 3:10PM EST | 72.50 | 3.07 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| MS240621P00075000 | 2023-02-08 2:33PM EST | 75.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 7 | 770 | 6.25% |
| MS240621P00077500 | 2023-02-03 9:56AM EST | 77.50 | 3.79 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 6.25% |
| MS240621P00080000 | 2023-02-08 10:26AM EST | 80.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 2 | 7,067 | 3.13% |
| MS240621P00082500 | 2023-02-08 1:28PM EST | 82.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 42 | 611 | 3.13% |
| MS240621P00085000 | 2023-02-03 2:53PM EST | 85.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 768 | 3.13% |
| MS240621P00087500 | 2023-02-02 9:39AM EST | 87.50 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 3.13% |
| MS240621P00090000 | 2023-02-01 2:26PM EST | 90.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,142 | 1.56% |
| MS240621P00092500 | 2023-01-31 3:03PM EST | 92.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 22 | 63 | 1.56% |
| MS240621P00095000 | 2023-01-31 2:57PM EST | 95.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 21 | 114 | 0.78% |
| MS240621P00097500 | 2023-01-31 3:55PM EST | 97.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 0.39% |
| MS240621P00100000 | 2023-01-30 2:53PM EST | 100.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 10 | 613 | 0.00% |
| MS240621P00105000 | 2023-01-20 11:05AM EST | 105.00 | 16.82 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MS240621P00130000 | 2022-12-12 11:46AM EST | 130.00 | 40.15 | 40.75 | 41.65 | 0.00 | - | - | 1 | 43.56% |
© 2023 Yahoo. All rights reserved.
