Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240920C00045000 | 2023-10-26 12:55PM EST | 45.00 | 27.43 | 33.80 | 34.65 | 0.00 | - | - | 0 | 34.72% |
| MS240920C00050000 | 2023-11-28 9:32AM EST | 50.00 | 28.11 | 29.75 | 30.75 | 0.00 | - | 1 | 3 | 43.24% |
| MS240920C00055000 | 2023-12-06 10:10AM EST | 55.00 | 27.60 | 25.10 | 26.20 | +8.80 | +46.81% | 1 | 155 | 39.72% |
| MS240920C00060000 | 2023-12-04 9:41AM EST | 60.00 | 22.65 | 20.95 | 21.85 | 0.00 | - | 2 | 5 | 36.78% |
| MS240920C00062500 | 2023-11-06 2:33PM EST | 62.50 | 16.25 | 19.00 | 19.80 | 0.00 | - | 58 | 69 | 35.66% |
| MS240920C00065000 | 2023-11-28 9:32AM EST | 65.00 | 15.31 | 16.55 | 17.30 | 0.00 | - | 1 | 19 | 31.98% |
| MS240920C00067500 | 2023-11-16 11:50AM EST | 67.50 | 15.50 | 14.60 | 15.30 | 0.00 | - | 15 | 16 | 30.71% |
| MS240920C00070000 | 2023-12-06 11:34AM EST | 70.00 | 14.40 | 13.15 | 13.80 | -0.30 | -2.04% | 25 | 162 | 31.26% |
| MS240920C00072500 | 2023-12-05 10:39AM EST | 72.50 | 11.93 | 11.50 | 12.10 | 0.00 | - | 6 | 83 | 30.46% |
| MS240920C00075000 | 2023-12-06 11:34AM EST | 75.00 | 10.80 | 9.75 | 10.10 | +0.35 | +3.35% | 2 | 133 | 28.14% |
| MS240920C00077500 | 2023-12-06 12:02PM EST | 77.50 | 9.20 | 8.40 | 8.60 | +0.55 | +6.36% | 60 | 191 | 27.37% |
| MS240920C00080000 | 2023-12-06 3:20PM EST | 80.00 | 7.35 | 7.05 | 7.25 | -0.10 | -1.34% | 58 | 317 | 26.70% |
| MS240920C00082500 | 2023-12-06 3:44PM EST | 82.50 | 5.90 | 5.85 | 6.00 | -0.25 | -4.07% | 32 | 1,144 | 25.95% |
| MS240920C00085000 | 2023-12-06 12:30PM EST | 85.00 | 5.09 | 4.80 | 4.90 | -0.01 | -0.20% | 11 | 989 | 25.28% |
| MS240920C00087500 | 2023-12-06 3:12PM EST | 87.50 | 4.10 | 3.85 | 4.00 | +0.15 | +3.80% | 6 | 1,106 | 24.87% |
| MS240920C00090000 | 2023-12-06 12:12PM EST | 90.00 | 3.45 | 3.05 | 3.20 | +0.25 | +7.81% | 4 | 2,083 | 24.37% |
| MS240920C00092500 | 2023-12-05 3:49PM EST | 92.50 | 2.65 | 2.44 | 2.55 | +0.08 | +3.11% | 1 | 349 | 24.02% |
| MS240920C00095000 | 2023-12-06 3:35PM EST | 95.00 | 1.99 | 1.67 | 2.21 | -0.02 | -1.00% | 4 | 380 | 24.63% |
| MS240920C00097500 | 2023-12-05 1:57PM EST | 97.50 | 1.73 | 1.48 | 1.58 | +0.14 | +8.81% | 1 | 85 | 23.48% |
| MS240920C00100000 | 2023-12-06 9:35AM EST | 100.00 | 1.36 | 1.15 | 1.21 | +0.18 | +15.25% | 1 | 245 | 23.16% |
| MS240920C00105000 | 2023-12-06 12:19PM EST | 105.00 | 0.75 | 0.66 | 0.74 | +0.06 | +8.70% | 1 | 297 | 23.02% |
| MS240920C00110000 | 2023-12-05 12:18PM EST | 110.00 | 0.40 | 0.38 | 0.44 | 0.00 | - | 4 | 226 | 22.88% |
| MS240920C00115000 | 2023-11-22 11:39AM EST | 115.00 | 0.22 | 0.21 | 0.27 | 0.00 | - | 21 | 110 | 22.97% |
| MS240920C00120000 | 2023-11-15 3:14PM EST | 120.00 | 0.24 | 0.13 | 0.18 | 0.00 | - | 30 | 63 | 23.39% |
| MS240920C00125000 | 2023-12-01 1:45PM EST | 125.00 | 0.10 | 0.08 | 0.13 | 0.00 | - | 12 | 67 | 24.02% |
| MS240920C00130000 | 2023-12-06 9:32AM EST | 130.00 | 0.08 | 0.04 | 0.08 | +0.01 | +14.29% | 12 | 164 | 24.12% |
| MS240920C00135000 | 2023-12-05 10:39AM EST | 135.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 30 | 48 | 25.68% |
| MS240920C00140000 | 2023-12-01 10:19AM EST | 140.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 28 | 29 | 26.17% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240920P00040000 | 2023-12-01 3:27PM EST | 40.00 | 0.23 | 0.23 | 0.30 | 0.00 | - | 1 | 289 | 42.77% |
| MS240920P00045000 | 2023-11-16 11:59AM EST | 45.00 | 0.46 | 0.39 | 0.44 | 0.00 | - | 1 | 191 | 39.06% |
| MS240920P00050000 | 2023-12-04 10:39AM EST | 50.00 | 0.54 | 0.61 | 0.67 | 0.00 | - | 55 | 406 | 36.06% |
| MS240920P00055000 | 2023-12-04 3:46PM EST | 55.00 | 0.84 | 0.93 | 0.99 | 0.00 | - | 12 | 541 | 33.17% |
| MS240920P00060000 | 2023-11-30 9:33AM EST | 60.00 | 1.52 | 1.33 | 1.53 | 0.00 | - | 20 | 507 | 31.01% |
| MS240920P00062500 | 2023-12-05 9:48AM EST | 62.50 | 1.73 | 1.77 | 1.84 | 0.00 | - | 1 | 2,448 | 29.71% |
| MS240920P00065000 | 2023-12-06 11:23AM EST | 65.00 | 2.00 | 2.19 | 2.32 | -0.08 | -3.85% | 1 | 4,697 | 29.04% |
| MS240920P00067500 | 2023-12-01 2:23PM EST | 67.50 | 2.41 | 2.71 | 2.83 | 0.00 | - | 10 | 166 | 28.10% |
| MS240920P00070000 | 2023-12-05 11:03AM EST | 70.00 | 3.17 | 3.25 | 3.40 | 0.00 | - | 2,000 | 4,689 | 27.03% |
| MS240920P00072500 | 2023-12-06 2:46PM EST | 72.50 | 3.90 | 4.00 | 4.15 | +0.35 | +9.86% | 100 | 2,156 | 26.33% |
| MS240920P00075000 | 2023-12-06 10:12AM EST | 75.00 | 4.14 | 4.80 | 4.95 | -0.16 | -3.72% | 1 | 1,596 | 25.37% |
| MS240920P00077500 | 2023-12-06 3:58PM EST | 77.50 | 5.82 | 5.75 | 6.60 | +0.27 | +4.86% | 43 | 1,553 | 27.06% |
| MS240920P00080000 | 2023-12-06 2:52PM EST | 80.00 | 6.70 | 6.25 | 7.40 | +0.05 | +0.75% | 3 | 1,457 | 25.16% |
| MS240920P00082500 | 2023-12-06 3:44PM EST | 82.50 | 8.10 | 7.75 | 8.25 | +0.25 | +3.18% | 4 | 482 | 22.99% |
| MS240920P00085000 | 2023-12-06 1:24PM EST | 85.00 | 9.25 | 9.35 | 9.65 | +0.70 | +8.19% | 4 | 1,313 | 22.25% |
| MS240920P00087500 | 2023-12-04 2:04PM EST | 87.50 | 10.00 | 10.80 | 11.50 | 0.00 | - | 192 | 430 | 22.66% |
| MS240920P00090000 | 2023-12-06 9:36AM EST | 90.00 | 11.70 | 12.55 | 13.00 | +0.10 | +0.86% | 11 | 605 | 21.20% |
| MS240920P00092500 | 2023-11-03 9:19AM EST | 92.50 | 17.45 | 13.15 | 13.60 | 0.00 | - | 1 | 307 | 13.64% |
| MS240920P00095000 | 2023-09-01 12:40PM EST | 95.00 | 12.75 | 15.55 | 16.25 | 0.00 | - | 7 | 15 | 16.38% |
| MS240920P00097500 | 2023-07-26 10:59AM EST | 97.50 | 10.50 | 16.35 | 16.85 | 0.00 | - | 22 | 21 | 0.00% |
| MS240920P00100000 | 2023-09-28 9:00AM EST | 100.00 | 19.60 | 29.80 | 31.10 | 0.00 | - | 1 | 24 | 58.55% |
| MS240920P00105000 | 2023-08-18 1:46PM EST | 105.00 | 20.95 | 17.80 | 18.45 | 0.00 | - | 1 | 1 | 0.00% |
| MS240920P00110000 | 2023-09-12 2:00PM EST | 110.00 | 24.85 | 32.30 | 33.15 | 0.00 | - | - | 4 | 36.88% |
© 2023 Yahoo. All rights reserved.