Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250620C00040000 | 2023-11-02 2:52PM EST | 40.00 | 34.30 | 40.00 | 42.30 | 0.00 | - | 5 | 6 | 43.77% |
| MS250620C00045000 | 2023-11-06 2:56PM EST | 45.00 | 31.85 | 35.85 | 37.50 | 0.00 | - | 1 | 30 | 39.09% |
| MS250620C00050000 | 2023-10-13 10:27AM EST | 50.00 | 29.75 | 26.90 | 27.85 | 0.00 | - | 1 | 1 | 0.00% |
| MS250620C00055000 | 2023-10-24 2:44PM EST | 55.00 | 19.91 | 23.85 | 27.95 | 0.00 | - | - | 0 | 30.62% |
| MS250620C00060000 | 2023-11-07 2:56PM EST | 60.00 | 19.45 | 22.85 | 23.95 | 0.00 | - | - | 20 | 29.79% |
| MS250620C00062500 | 2023-11-06 12:12PM EST | 62.50 | 18.15 | 21.55 | 22.05 | 0.00 | - | - | 1 | 29.36% |
| MS250620C00065000 | 2023-11-28 1:21PM EST | 65.00 | 16.55 | 19.75 | 20.20 | 0.00 | - | 5 | 25 | 28.86% |
| MS250620C00070000 | 2023-11-03 11:00AM EST | 70.00 | 14.15 | 16.40 | 17.50 | 0.00 | - | 3 | 34 | 30.13% |
| MS250620C00072500 | 2023-11-27 1:03PM EST | 72.50 | 12.91 | 14.15 | 15.15 | 0.00 | - | 1 | 121 | 27.47% |
| MS250620C00075000 | 2023-11-14 12:05PM EST | 75.00 | 12.25 | 13.30 | 13.65 | +0.05 | +0.41% | 1 | 73 | 27.07% |
| MS250620C00077500 | 2023-11-28 12:09PM EST | 77.50 | 9.60 | 11.65 | 12.65 | 0.00 | - | 1 | 35 | 27.74% |
| MS250620C00080000 | 2023-11-22 3:07PM EST | 80.00 | 9.55 | 10.35 | 11.05 | 0.00 | - | 14 | 50 | 26.61% |
| MS250620C00082500 | 2023-11-27 11:54AM EST | 82.50 | 7.95 | 9.00 | 9.95 | 0.00 | - | 3 | 369 | 26.54% |
| MS250620C00085000 | 2023-11-29 12:35PM EST | 85.00 | 7.35 | 7.85 | 8.80 | 0.00 | - | 28 | 227 | 26.12% |
| MS250620C00087500 | 2023-11-29 12:35PM EST | 87.50 | 6.40 | 6.70 | 7.65 | 0.00 | - | 1 | 53 | 25.50% |
| MS250620C00090000 | 2023-12-01 11:58AM EST | 90.00 | 6.00 | 6.15 | 6.85 | -0.35 | -5.51% | 2 | 87 | 25.54% |
| MS250620C00092500 | 2023-11-27 1:44PM EST | 92.50 | 4.40 | 5.45 | 6.00 | 0.00 | - | 10 | 366 | 25.25% |
| MS250620C00095000 | 2023-11-28 10:25AM EST | 95.00 | 3.40 | 4.60 | 5.40 | 0.00 | - | 1 | 147 | 25.42% |
| MS250620C00097500 | 2023-11-29 12:04PM EST | 97.50 | 3.40 | 3.95 | 4.35 | 0.00 | - | 1 | 140 | 24.19% |
| MS250620C00100000 | 2023-11-21 11:48AM EST | 100.00 | 3.15 | 3.50 | 3.85 | 0.00 | - | 1 | 461 | 24.25% |
| MS250620C00105000 | 2023-11-16 1:03PM EST | 105.00 | 2.66 | 2.39 | 2.87 | 0.00 | - | 2 | 3 | 23.91% |
| MS250620C00110000 | 2023-11-22 11:22AM EST | 110.00 | 1.65 | 1.67 | 2.13 | 0.00 | - | 26 | 36 | 23.68% |
| MS250620C00115000 | 2023-11-16 1:01PM EST | 115.00 | 1.46 | 1.25 | 1.55 | 0.00 | - | 4 | 27 | 23.41% |
| MS250620C00120000 | 2023-11-16 12:59PM EST | 120.00 | 1.09 | 0.85 | 1.17 | 0.00 | - | 2 | 33 | 23.44% |
| MS250620C00125000 | 2023-11-16 12:59PM EST | 125.00 | 0.84 | 0.68 | 0.90 | 0.00 | - | 2 | 64 | 23.58% |
| MS250620C00130000 | 2023-09-27 11:18AM EST | 130.00 | 1.19 | 0.36 | 0.50 | 0.00 | - | 61 | 76 | 22.22% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250620P00040000 | 2023-12-01 3:46PM EST | 40.00 | 0.95 | 0.40 | 0.94 | +0.10 | +11.76% | 5 | 11 | 39.50% |
| MS250620P00045000 | 2023-10-18 12:21PM EST | 45.00 | 1.71 | 1.04 | 1.29 | 0.00 | - | 2 | 180 | 36.77% |
| MS250620P00050000 | 2023-11-27 9:57AM EST | 50.00 | 1.70 | 1.43 | 1.62 | 0.00 | - | 20 | 44 | 33.52% |
| MS250620P00055000 | 2023-11-24 9:56AM EST | 55.00 | 2.36 | 1.98 | 2.43 | 0.00 | - | 28 | 88 | 32.50% |
| MS250620P00060000 | 2023-11-29 11:35AM EST | 60.00 | 3.30 | 2.76 | 3.15 | 0.00 | - | 14 | 113 | 30.19% |
| MS250620P00062500 | 2023-11-29 12:00PM EST | 62.50 | 3.75 | 3.15 | 3.75 | 0.00 | - | 49 | 87 | 29.73% |
| MS250620P00065000 | 2023-11-29 11:51AM EST | 65.00 | 4.40 | 3.80 | 4.30 | 0.00 | - | 4 | 1,651 | 28.86% |
| MS250620P00067500 | 2023-11-22 3:35PM EST | 67.50 | 5.10 | 4.30 | 4.70 | 0.00 | - | 12 | 40 | 27.33% |
| MS250620P00070000 | 2023-11-29 12:42PM EST | 70.00 | 5.69 | 5.00 | 5.45 | 0.00 | - | 2 | 1,270 | 26.74% |
| MS250620P00072500 | 2023-11-29 12:03PM EST | 72.50 | 6.60 | 5.85 | 6.20 | 0.00 | - | 2 | 151 | 25.93% |
| MS250620P00075000 | 2023-11-29 11:54AM EST | 75.00 | 7.55 | 6.50 | 7.15 | 0.00 | - | 1 | 521 | 25.46% |
| MS250620P00077500 | 2023-11-28 12:09PM EST | 77.50 | 9.10 | 7.40 | 8.25 | 0.00 | - | 1 | 39 | 25.14% |
| MS250620P00080000 | 2023-11-17 3:51PM EST | 80.00 | 9.20 | 8.75 | 9.35 | 0.00 | - | 6 | 43 | 24.59% |
| MS250620P00082500 | 2023-11-17 10:18AM EST | 82.50 | 10.25 | 9.85 | 11.15 | 0.00 | - | 10 | 134 | 25.54% |
| MS250620P00085000 | 2023-11-21 11:18AM EST | 85.00 | 11.90 | 11.10 | 11.50 | 0.00 | - | 150 | 168 | 22.65% |
| MS250620P00087500 | 2023-09-15 9:50AM EST | 87.50 | 9.85 | 15.15 | 15.55 | 0.00 | - | 4 | 26 | 28.75% |
| MS250620P00090000 | 2023-11-02 1:56PM EST | 90.00 | 15.15 | 13.80 | 14.90 | -3.85 | -20.26% | 1 | 25 | 22.88% |
© 2023 Yahoo. All rights reserved.