Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250117C00040000 | 2024-04-12 9:40AM EDT | 40.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250117C00045000 | 2024-04-16 9:45AM EDT | 45.00 | 44.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MS250117C00050000 | 2024-04-12 9:41AM EDT | 50.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250117C00055000 | 2024-04-16 10:24AM EDT | 55.00 | 35.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250117C00060000 | 2024-04-12 1:48PM EDT | 60.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250117C00062500 | 2023-11-10 11:09AM EDT | 62.50 | 16.35 | 21.70 | 23.30 | 0.00 | - | - | 1 | 0.00% |
| MS250117C00065000 | 2024-04-09 1:24PM EDT | 65.00 | 30.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MS250117C00067500 | 2024-01-09 1:31PM EDT | 67.50 | 26.90 | 20.95 | 22.35 | 0.00 | - | 1 | 35 | 0.00% |
| MS250117C00070000 | 2024-04-16 9:46AM EDT | 70.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS250117C00072500 | 2024-04-17 2:01PM EDT | 72.50 | 20.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MS250117C00075000 | 2024-04-17 1:48PM EDT | 75.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250117C00077500 | 2024-04-18 10:14AM EDT | 77.50 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250117C00080000 | 2024-04-18 2:41PM EDT | 80.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MS250117C00082500 | 2024-04-18 1:53PM EDT | 82.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS250117C00085000 | 2024-04-18 3:59PM EDT | 85.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MS250117C00087500 | 2024-04-18 1:45PM EDT | 87.50 | 10.07 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| MS250117C00090000 | 2024-04-18 3:55PM EDT | 90.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MS250117C00092500 | 2024-04-18 10:44AM EDT | 92.50 | 7.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MS250117C00095000 | 2024-04-18 11:37AM EDT | 95.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| MS250117C00097500 | 2024-04-18 3:10PM EDT | 97.50 | 5.67 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| MS250117C00100000 | 2024-04-18 2:23PM EDT | 100.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| MS250117C00105000 | 2024-04-18 10:27AM EDT | 105.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MS250117C00110000 | 2024-04-18 3:27PM EDT | 110.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MS250117C00115000 | 2024-04-16 11:50AM EDT | 115.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS250117C00120000 | 2024-04-18 9:42AM EDT | 120.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS250117C00125000 | 2024-04-16 9:32AM EDT | 125.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MS250117C00130000 | 2024-04-16 9:34AM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS250117C00135000 | 2024-04-15 9:47AM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS250117C00140000 | 2024-04-17 11:06AM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MS250117C00145000 | 2024-04-15 1:17PM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250117P00040000 | 2024-04-16 1:58PM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MS250117P00045000 | 2024-04-15 3:40PM EDT | 45.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MS250117P00050000 | 2024-04-18 1:43PM EDT | 50.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MS250117P00055000 | 2024-04-15 9:47AM EDT | 55.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS250117P00060000 | 2024-04-18 12:34PM EDT | 60.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS250117P00062500 | 2024-04-16 9:47AM EDT | 62.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MS250117P00065000 | 2024-04-16 12:05PM EDT | 65.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MS250117P00067500 | 2024-04-16 2:11PM EDT | 67.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| MS250117P00070000 | 2024-04-18 12:34PM EDT | 70.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS250117P00072500 | 2024-04-18 12:50PM EDT | 72.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS250117P00075000 | 2024-04-16 9:57AM EDT | 75.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MS250117P00077500 | 2024-04-18 11:30AM EDT | 77.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MS250117P00080000 | 2024-04-18 12:27PM EDT | 80.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| MS250117P00082500 | 2024-04-18 10:30AM EDT | 82.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MS250117P00085000 | 2024-04-18 12:27PM EDT | 85.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MS250117P00087500 | 2024-04-18 10:23AM EDT | 87.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| MS250117P00090000 | 2024-04-18 1:33PM EDT | 90.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.10% |
| MS250117P00092500 | 2024-04-17 3:48PM EDT | 92.50 | 9.04 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| MS250117P00095000 | 2024-04-18 3:02PM EDT | 95.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MS250117P00097500 | 2024-04-16 2:07PM EDT | 97.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250117P00100000 | 2024-04-17 3:01PM EDT | 100.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MS250117P00105000 | 2024-04-11 2:41PM EDT | 105.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS250117P00110000 | 2024-04-09 9:40AM EDT | 110.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS250117P00120000 | 2024-01-16 10:45AM EDT | 120.00 | 33.76 | 32.05 | 36.70 | 0.00 | - | 1 | 5 | 50.48% |
| MS250117P00125000 | 2023-02-27 4:27PM EDT | 125.00 | 29.80 | 39.05 | 40.05 | 0.00 | - | 21 | 51 | 47.68% |
| MS250117P00130000 | 2023-03-06 1:01PM EDT | 130.00 | 32.25 | 45.85 | 47.15 | 0.00 | - | - | 1 | 56.05% |
| MS250117P00135000 | 2023-03-20 12:59PM EDT | 135.00 | 49.59 | 44.30 | 46.10 | 0.00 | - | 3 | 24 | 34.64% |
| MS250117P00145000 | 2024-04-17 9:40AM EDT | 145.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.