Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250321C00060000 | 2024-04-26 10:32AM EDT | 60.00 | 33.77 | 30.60 | 34.05 | 0.00 | - | 1 | 1 | 44.37% |
| MS250321C00065000 | 2024-04-25 9:59AM EDT | 65.00 | 28.33 | 26.55 | 29.65 | 0.00 | - | - | 1 | 41.31% |
| MS250321C00075000 | 2024-04-17 2:18PM EDT | 75.00 | 18.95 | 19.20 | 22.05 | 0.00 | - | - | 117 | 38.64% |
| MS250321C00080000 | 2024-04-17 3:22PM EDT | 80.00 | 15.50 | 16.60 | 18.15 | 0.00 | - | 1 | 4 | 35.72% |
| MS250321C00082500 | 2024-04-18 10:05AM EDT | 82.50 | 13.90 | 13.90 | 15.70 | 0.00 | - | - | 36 | 32.41% |
| MS250321C00085000 | 2024-04-29 3:07PM EDT | 85.00 | 13.80 | 13.25 | 14.20 | 0.00 | - | 1 | 1 | 32.06% |
| MS250321C00087500 | 2024-04-12 9:52AM EDT | 87.50 | 8.50 | 10.75 | 12.15 | 0.00 | - | 1 | 2 | 29.77% |
| MS250321C00090000 | 2024-04-23 10:43AM EDT | 90.00 | 10.95 | 10.35 | 10.85 | 0.00 | - | 3 | 25 | 29.53% |
| MS250321C00092500 | 2024-04-23 10:49AM EDT | 92.50 | 9.65 | 9.05 | 9.45 | 0.00 | - | 6 | 210 | 28.72% |
| MS250321C00095000 | 2024-04-30 3:50PM EDT | 95.00 | 7.77 | 6.00 | 8.25 | 0.00 | - | 10 | 140 | 28.23% |
| MS250321C00097500 | 2024-05-01 10:11AM EDT | 97.50 | 6.72 | 6.75 | 7.15 | -0.42 | -5.88% | 1 | 90 | 27.75% |
| MS250321C00100000 | 2024-04-25 11:08AM EDT | 100.00 | 6.10 | 4.90 | 6.45 | 0.00 | - | 1 | 9 | 28.17% |
| MS250321C00105000 | 2024-04-30 9:37AM EDT | 105.00 | 4.39 | 4.25 | 4.80 | 0.00 | - | 2 | 35 | 27.52% |
| MS250321C00110000 | 2024-04-18 11:31AM EDT | 110.00 | 3.20 | 2.83 | 3.45 | 0.00 | - | 17 | 64 | 26.79% |
| MS250321C00125000 | 2024-04-25 12:39PM EDT | 125.00 | 1.18 | 1.05 | 1.73 | 0.00 | - | 1 | 2 | 28.42% |
| MS250321C00130000 | 2024-04-23 9:42AM EDT | 130.00 | 0.92 | 0.73 | 0.88 | 0.00 | - | - | 1 | 25.76% |
| MS250321C00135000 | 2024-04-10 11:29AM EDT | 135.00 | 0.78 | 0.50 | 1.32 | 0.00 | - | - | 17 | 30.62% |
| MS250321C00140000 | 2024-04-22 10:18AM EDT | 140.00 | 0.45 | 0.11 | 0.64 | 0.00 | - | 1 | 10 | 27.66% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250321P00055000 | 2024-04-18 11:28AM EDT | 55.00 | 0.77 | 0.00 | 2.65 | 0.00 | - | - | 3 | 52.05% |
| MS250321P00060000 | 2024-04-30 12:49PM EDT | 60.00 | 0.92 | 0.80 | 1.23 | 0.00 | - | 1 | 120 | 35.62% |
| MS250321P00065000 | 2024-04-29 3:22PM EDT | 65.00 | 1.25 | 1.02 | 1.43 | 0.00 | - | 2 | 10 | 31.65% |
| MS250321P00070000 | 2024-04-19 12:06PM EDT | 70.00 | 2.28 | 1.63 | 2.14 | 0.00 | - | 1 | 175 | 30.37% |
| MS250321P00075000 | 2024-04-16 11:20AM EDT | 75.00 | 3.45 | 2.66 | 2.90 | 0.00 | - | 1 | 75 | 28.28% |
| MS250321P00080000 | 2024-04-26 1:39PM EDT | 80.00 | 3.72 | 3.80 | 4.10 | 0.00 | - | 34 | 594 | 27.00% |
| MS250321P00082500 | 2024-04-24 1:25PM EDT | 82.50 | 4.50 | 3.95 | 5.70 | 0.00 | - | 363 | 302 | 29.27% |
| MS250321P00085000 | 2024-04-29 11:56AM EDT | 85.00 | 5.10 | 5.30 | 5.65 | 0.00 | - | 15 | 39 | 25.74% |
| MS250321P00087500 | 2024-04-25 11:16AM EDT | 87.50 | 6.50 | 6.15 | 6.70 | 0.00 | - | 84 | 112 | 25.50% |
| MS250321P00090000 | 2024-04-25 10:19AM EDT | 90.00 | 7.60 | 5.10 | 7.75 | 0.00 | - | 12 | 15 | 24.94% |
| MS250321P00092500 | 2024-04-25 10:19AM EDT | 92.50 | 8.70 | 7.30 | 9.55 | 0.00 | - | - | 93 | 26.24% |
| MS250321P00095000 | 2024-04-25 10:20AM EDT | 95.00 | 9.90 | 8.10 | 10.15 | 0.00 | - | 72 | 71 | 23.72% |
| MS250321P00097500 | 2024-04-25 10:25AM EDT | 97.50 | 11.25 | 9.95 | 12.80 | 0.00 | - | - | 70 | 26.87% |
© 2024 Yahoo. All rights reserved.