Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250919C00040000 | 2023-10-23 12:11PM EDT | 40.00 | 32.75 | 38.95 | 41.15 | 0.00 | - | 2 | 2 | 0.00% |
| MS250919C00050000 | 2023-11-14 3:42PM EDT | 50.00 | 30.38 | 41.00 | 43.20 | 0.00 | - | 5 | 5 | 29.57% |
| MS250919C00055000 | 2023-12-14 11:17AM EDT | 55.00 | 35.09 | 34.65 | 37.45 | 0.00 | - | - | 1 | 0.00% |
| MS250919C00065000 | 2024-04-11 3:16PM EDT | 65.00 | 25.40 | 29.70 | 30.60 | 0.00 | - | 6 | 7 | 32.24% |
| MS250919C00067500 | 2024-04-11 3:16PM EDT | 67.50 | 23.55 | 27.40 | 28.60 | 0.00 | - | 6 | 7 | 31.81% |
| MS250919C00070000 | 2023-10-19 10:52AM EDT | 70.00 | 13.76 | 16.80 | 17.85 | 0.00 | - | 1 | 1 | 0.00% |
| MS250919C00072500 | 2023-10-23 12:10PM EDT | 72.50 | 10.65 | 13.75 | 15.40 | 0.00 | - | 1 | 2 | 0.00% |
| MS250919C00075000 | 2024-01-18 12:26PM EDT | 75.00 | 15.59 | 17.85 | 18.75 | 0.00 | - | 5 | 9 | 15.44% |
| MS250919C00077500 | 2023-10-27 10:26AM EDT | 77.50 | 8.00 | 9.00 | 12.10 | 0.00 | - | 13 | 0 | 0.00% |
| MS250919C00080000 | 2024-01-17 11:40AM EDT | 80.00 | 13.10 | 14.75 | 15.30 | 0.00 | - | 10 | 15 | 17.49% |
| MS250919C00082500 | 2023-11-15 12:12PM EDT | 82.50 | 9.80 | 16.95 | 18.50 | 0.00 | - | 1 | 22 | 30.81% |
| MS250919C00085000 | 2024-04-15 10:23AM EDT | 85.00 | 12.85 | 15.40 | 16.40 | 0.00 | - | 2 | 30 | 28.93% |
| MS250919C00087500 | 2024-04-17 10:11AM EDT | 87.50 | 13.70 | 14.45 | 14.90 | 0.00 | - | 10 | 14 | 28.43% |
| MS250919C00090000 | 2024-04-04 1:45PM EDT | 90.00 | 14.20 | 12.65 | 13.55 | 0.00 | - | 10 | 45 | 28.12% |
| MS250919C00092500 | 2024-04-04 1:48PM EDT | 92.50 | 13.05 | 11.85 | 12.30 | 0.00 | - | 12 | 20 | 27.85% |
| MS250919C00095000 | 2024-04-18 11:06AM EDT | 95.00 | 10.05 | 10.50 | 11.10 | 0.00 | - | 1 | 32 | 27.53% |
| MS250919C00097500 | 2024-04-03 1:18PM EDT | 97.50 | 10.35 | 9.50 | 10.00 | 0.00 | - | 1 | 17 | 27.25% |
| MS250919C00100000 | 2024-04-18 3:27PM EDT | 100.00 | 7.85 | 8.55 | 9.00 | 0.00 | - | 2 | 50 | 27.04% |
| MS250919C00105000 | 2024-04-11 2:48PM EDT | 105.00 | 5.90 | 4.75 | 7.20 | 0.00 | - | 25 | 19 | 26.57% |
| MS250919C00110000 | 2024-04-24 12:46PM EDT | 110.00 | 5.74 | 4.35 | 5.70 | 0.00 | - | 1 | 189 | 26.15% |
| MS250919C00115000 | 2024-04-24 1:47PM EDT | 115.00 | 4.60 | 4.10 | 4.50 | 0.00 | - | 5 | 22 | 25.89% |
| MS250919C00125000 | 2024-01-09 12:34PM EDT | 125.00 | 3.05 | 1.42 | 1.66 | 0.00 | - | - | 2 | 21.62% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250919P00040000 | 2024-04-26 3:56PM EDT | 40.00 | 0.47 | 0.29 | 0.64 | -0.17 | -26.56% | 14 | 159 | 43.31% |
| MS250919P00045000 | 2024-04-26 12:31PM EDT | 45.00 | 0.68 | 0.48 | 0.92 | -0.02 | -2.86% | 32 | 67 | 41.07% |
| MS250919P00050000 | 2024-04-05 2:55PM EDT | 50.00 | 1.13 | 0.74 | 1.26 | 0.00 | - | 1 | 92 | 38.79% |
| MS250919P00055000 | 2024-03-15 11:32AM EDT | 55.00 | 1.60 | 0.66 | 2.87 | 0.00 | - | 2 | 21 | 43.34% |
| MS250919P00060000 | 2024-04-23 10:47AM EDT | 60.00 | 1.80 | 1.61 | 1.87 | 0.00 | - | 10 | 29 | 32.81% |
| MS250919P00062500 | 2024-04-15 11:06AM EDT | 62.50 | 2.92 | 1.59 | 2.42 | 0.00 | - | 6 | 566 | 33.17% |
| MS250919P00065000 | 2024-04-16 2:01PM EDT | 65.00 | 3.10 | 1.87 | 2.47 | 0.00 | - | 27 | 120 | 30.97% |
| MS250919P00067500 | 2023-11-17 11:47AM EDT | 67.50 | 5.40 | 2.92 | 4.30 | 0.00 | - | 16 | 88 | 35.72% |
| MS250919P00070000 | 2024-04-22 11:14AM EDT | 70.00 | 3.51 | 2.98 | 3.35 | 0.00 | - | 10 | 140 | 29.69% |
| MS250919P00075000 | 2024-04-26 1:33PM EDT | 75.00 | 4.20 | 4.00 | 4.40 | -0.80 | -16.00% | 1 | 338 | 28.30% |
| MS250919P00077500 | 2024-03-21 2:11PM EDT | 77.50 | 4.85 | 3.95 | 6.00 | 0.00 | - | 4 | 51 | 30.50% |
| MS250919P00080000 | 2024-04-18 12:59PM EDT | 80.00 | 6.35 | 4.05 | 5.70 | 0.00 | - | 2 | 3 | 26.99% |
| MS250919P00082500 | 2024-02-21 1:56PM EDT | 82.50 | 8.65 | 6.20 | 7.85 | 0.00 | - | 400 | 443 | 30.01% |
| MS250919P00085000 | 2024-03-04 12:10PM EDT | 85.00 | 7.80 | 7.30 | 7.55 | 0.00 | - | 1 | 21 | 26.40% |
| MS250919P00087500 | 2024-03-05 2:29PM EDT | 87.50 | 8.90 | 7.65 | 9.10 | 0.00 | - | 6 | 41 | 27.33% |
| MS250919P00090000 | 2024-04-16 3:47PM EDT | 90.00 | 10.05 | 8.40 | 10.00 | 0.00 | - | 3 | 21 | 26.45% |
| MS250919P00092500 | 2024-04-23 1:37PM EDT | 92.50 | 9.77 | 9.90 | 12.20 | 0.00 | - | 1 | 3 | 28.42% |
| MS250919P00095000 | 2024-02-20 12:17PM EDT | 95.00 | 14.90 | 10.85 | 11.40 | 0.00 | - | 1 | 77 | 23.28% |
| MS250919P00097500 | 2024-01-02 11:51AM EDT | 97.50 | 13.35 | 15.50 | 16.25 | 0.00 | - | - | 1 | 30.89% |
| MS250919P00100000 | 2024-03-12 12:45PM EDT | 100.00 | 17.35 | 17.75 | 19.00 | 0.00 | - | 1 | 112 | 33.53% |
| MS250919P00105000 | 2024-01-03 1:30PM EDT | 105.00 | 18.35 | 19.55 | 21.30 | 0.00 | - | 1 | 16 | 31.09% |
| MS250919P00110000 | 2023-12-29 12:51PM EDT | 110.00 | 20.85 | 24.05 | 24.65 | 0.00 | - | 2 | 2 | 30.50% |
© 2024 Yahoo. All rights reserved.