Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
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 2:30PM EDT | 40.00 | 41.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MS240621C00050000 | 2022-09-01 3:08PM EDT | 50.00 | 37.27 | 31.20 | 31.80 | 0.00 | - | 1 | 1 | 0.00% |
| MS240621C00055000 | 2022-09-28 2:32PM EDT | 55.00 | 29.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MS240621C00060000 | 2022-09-23 9:32AM EDT | 60.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240621C00065000 | 2022-09-22 11:41AM EDT | 65.00 | 26.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240621C00067500 | 2022-09-23 9:47AM EDT | 67.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240621C00070000 | 2022-08-16 2:38PM EDT | 70.00 | 27.40 | 25.00 | 25.75 | 0.00 | - | 4 | 33 | 45.28% |
| MS240621C00072500 | 2022-09-29 9:34AM EDT | 72.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240621C00075000 | 2022-09-29 9:35AM EDT | 75.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240621C00077500 | 2022-07-18 11:37AM EDT | 77.50 | 13.75 | 21.55 | 21.95 | 0.00 | - | 2 | 3 | 44.58% |
| MS240621C00080000 | 2022-09-26 12:25PM EDT | 80.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240621C00082500 | 2022-08-29 10:44AM EDT | 82.50 | 15.37 | 13.35 | 13.90 | 0.00 | - | 2 | 11 | 30.43% |
| MS240621C00085000 | 2022-09-30 2:03PM EDT | 85.00 | 11.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MS240621C00087500 | 2022-09-26 12:33PM EDT | 87.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MS240621C00090000 | 2022-09-30 11:08AM EDT | 90.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MS240621C00092500 | 2022-09-22 10:39AM EDT | 92.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MS240621C00095000 | 2022-10-04 9:48AM EDT | 95.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MS240621C00100000 | 2022-09-26 10:59AM EDT | 100.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MS240621C00105000 | 2022-09-16 12:01PM EDT | 105.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MS240621C00110000 | 2022-10-04 3:51PM EDT | 110.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MS240621C00115000 | 2022-09-26 3:45PM EDT | 115.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| MS240621C00120000 | 2022-09-30 3:59PM EDT | 120.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MS240621C00125000 | 2022-08-12 12:28PM EDT | 125.00 | 4.30 | 3.90 | 4.30 | 0.00 | - | - | 4 | 33.22% |
| MS240621C00130000 | 2022-09-30 3:55PM EDT | 130.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MS240621C00135000 | 2022-09-27 10:33AM EDT | 135.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621P00040000 | 2022-09-06 1:17PM EDT | 40.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| MS240621P00045000 | 2022-09-26 9:32AM EDT | 45.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS240621P00050000 | 2022-10-04 9:38AM EDT | 50.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MS240621P00055000 | 2022-09-28 9:32AM EDT | 55.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MS240621P00060000 | 2022-09-26 9:32AM EDT | 60.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS240621P00065000 | 2022-09-28 9:32AM EDT | 65.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MS240621P00070000 | 2022-09-14 3:09PM EDT | 70.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MS240621P00075000 | 2022-09-26 2:24PM EDT | 75.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 1.56% |
| MS240621P00077500 | 2022-09-13 3:54PM EDT | 77.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MS240621P00080000 | 2022-09-21 10:14AM EDT | 80.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 0.78% |
| MS240621P00082500 | 2022-10-04 1:13PM EDT | 82.50 | 12.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| MS240621P00085000 | 2022-10-04 12:52PM EDT | 85.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MS240621P00087500 | 2022-09-06 3:49PM EDT | 87.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| MS240621P00090000 | 2022-10-04 1:07PM EDT | 90.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240621P00095000 | 2022-10-04 1:13PM EDT | 95.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240621P00100000 | 2022-08-10 12:15PM EDT | 100.00 | 19.45 | 18.85 | 19.80 | 0.00 | - | - | 12 | 20.46% |
© 2022 Yahoo. All rights reserved.
