Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS251219C00040000 | 2023-10-23 12:09PM EDT | 40.00 | 32.60 | 37.70 | 40.10 | 0.00 | - | 2 | 2 | 0.00% |
| MS251219C00045000 | 2023-12-18 10:36AM EDT | 45.00 | 45.15 | 37.20 | 40.75 | 0.00 | - | 3 | 56 | 0.00% |
| MS251219C00050000 | 2024-03-05 11:14AM EDT | 50.00 | 41.50 | 42.35 | 45.90 | 0.00 | - | 1 | 34 | 55.77% |
| MS251219C00055000 | 2023-10-23 3:53PM EDT | 55.00 | 20.55 | 24.25 | 26.85 | 0.00 | - | 1 | 11 | 0.00% |
| MS251219C00060000 | 2024-01-24 1:42PM EDT | 60.00 | 29.91 | 28.35 | 29.85 | 0.00 | - | 1 | 34 | 0.00% |
| MS251219C00065000 | 2024-03-04 4:56PM EDT | 65.00 | 28.36 | 30.70 | 31.35 | 0.00 | - | 15 | 27 | 38.98% |
| MS251219C00070000 | 2024-04-11 11:16AM EDT | 70.00 | 25.70 | 24.45 | 26.25 | 0.00 | - | 2 | 41 | 33.29% |
| MS251219C00072500 | 2024-02-15 4:22PM EDT | 72.50 | 19.85 | 19.60 | 23.20 | 0.00 | - | 2 | 17 | 29.11% |
| MS251219C00075000 | 2024-04-15 3:36PM EDT | 75.00 | 19.26 | 21.40 | 23.05 | 0.00 | - | 1 | 20 | 33.00% |
| MS251219C00077500 | 2023-12-01 4:12PM EDT | 77.50 | 13.40 | 21.45 | 22.85 | 0.00 | - | 29 | 88 | 36.12% |
| MS251219C00080000 | 2024-04-16 3:18PM EDT | 80.00 | 17.75 | 17.75 | 18.95 | 0.00 | - | 1 | 257 | 29.83% |
| MS251219C00082500 | 2024-04-11 3:56PM EDT | 82.50 | 15.39 | 15.85 | 17.50 | 0.00 | - | 1 | 251 | 29.56% |
| MS251219C00085000 | 2024-04-18 3:10PM EDT | 85.00 | 15.71 | 15.50 | 16.20 | 0.00 | - | 76 | 618 | 29.48% |
| MS251219C00087500 | 2024-04-18 1:45PM EDT | 87.50 | 14.00 | 14.45 | 15.55 | 0.00 | - | 143 | 470 | 30.67% |
| MS251219C00090000 | 2024-04-18 3:10PM EDT | 90.00 | 13.07 | 13.10 | 14.30 | 0.00 | - | 47 | 1,741 | 30.35% |
| MS251219C00092500 | 2024-04-16 11:52AM EDT | 92.50 | 12.40 | 11.85 | 12.35 | 0.00 | - | 11 | 464 | 28.37% |
| MS251219C00095000 | 2024-04-16 3:59PM EDT | 95.00 | 10.40 | 10.50 | 11.25 | 0.00 | - | 109 | 883 | 28.11% |
| MS251219C00097500 | 2024-04-03 9:30AM EDT | 97.50 | 10.95 | 9.10 | 10.30 | 0.00 | - | 1 | 1,082 | 28.02% |
| MS251219C00100000 | 2024-04-15 10:12AM EDT | 100.00 | 8.93 | 8.55 | 9.30 | +1.28 | +16.73% | 2 | 380 | 27.67% |
| MS251219C00105000 | 2024-04-17 10:20AM EDT | 105.00 | 7.35 | 6.35 | 7.60 | 0.00 | - | 11 | 95 | 27.23% |
| MS251219C00110000 | 2024-04-11 3:31PM EDT | 110.00 | 5.02 | 3.80 | 6.20 | 0.00 | - | 3 | 304 | 26.92% |
| MS251219C00115000 | 2024-03-28 9:31AM EDT | 115.00 | 5.55 | 4.80 | 5.05 | 0.00 | - | 20 | 254 | 26.71% |
| MS251219C00120000 | 2024-04-16 10:50AM EDT | 120.00 | 3.84 | 2.58 | 4.10 | 0.00 | - | 40 | 203 | 26.54% |
| MS251219C00125000 | 2024-04-16 1:13PM EDT | 125.00 | 3.10 | 2.68 | 3.30 | 0.00 | - | 1 | 276 | 26.34% |
| MS251219C00130000 | 2024-04-19 12:00PM EDT | 130.00 | 2.40 | 2.47 | 2.62 | +0.15 | +6.67% | 15 | 53 | 26.08% |
| MS251219C00135000 | 2024-01-18 11:45AM EDT | 135.00 | 1.11 | 0.63 | 1.95 | 0.00 | - | 5 | 41 | 25.41% |
| MS251219C00140000 | 2024-03-04 11:13AM EDT | 140.00 | 1.20 | 1.76 | 2.49 | 0.00 | - | 1 | 392 | 28.89% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS251219P00040000 | 2024-01-24 11:29AM EDT | 40.00 | 0.91 | 0.00 | 1.39 | 0.00 | - | 1 | 132 | 46.36% |
| MS251219P00045000 | 2024-04-18 10:02AM EDT | 45.00 | 1.05 | 0.96 | 1.08 | 0.00 | - | 2 | 693 | 38.09% |
| MS251219P00050000 | 2024-04-19 10:27AM EDT | 50.00 | 1.49 | 1.27 | 1.47 | +0.02 | +1.36% | 2 | 265 | 35.97% |
| MS251219P00055000 | 2024-04-10 10:42AM EDT | 55.00 | 1.83 | 1.82 | 1.99 | 0.00 | - | 1 | 26 | 34.17% |
| MS251219P00060000 | 2024-04-18 12:47PM EDT | 60.00 | 2.50 | 2.44 | 2.71 | 0.00 | - | 4 | 74 | 32.77% |
| MS251219P00062500 | 2024-03-15 11:32AM EDT | 62.50 | 3.00 | 3.55 | 6.00 | 0.00 | - | - | 1 | 42.38% |
| MS251219P00065000 | 2024-03-21 9:42AM EDT | 65.00 | 2.81 | 3.20 | 3.45 | 0.00 | - | 1 | 867 | 30.88% |
| MS251219P00067500 | 2024-04-18 12:28PM EDT | 67.50 | 3.80 | 3.60 | 3.90 | 0.00 | - | 1 | 21 | 30.04% |
| MS251219P00070000 | 2024-04-15 2:27PM EDT | 70.00 | 5.20 | 4.20 | 4.50 | 0.00 | - | 2 | 411 | 29.55% |
| MS251219P00072500 | 2024-04-16 3:53PM EDT | 72.50 | 5.21 | 4.75 | 5.05 | 0.00 | - | 49 | 123 | 28.74% |
| MS251219P00075000 | 2024-02-29 11:33AM EDT | 75.00 | 6.00 | 4.70 | 5.05 | 0.00 | - | 3 | 926 | 26.29% |
| MS251219P00077500 | 2024-02-20 4:58PM EDT | 77.50 | 7.43 | 5.30 | 5.70 | 0.00 | - | 131 | 1,482 | 25.57% |
| MS251219P00080000 | 2024-04-15 11:51AM EDT | 80.00 | 8.25 | 6.90 | 7.20 | 0.00 | - | 2 | 334 | 26.82% |
| MS251219P00082500 | 2024-02-20 2:55PM EDT | 82.50 | 9.38 | 6.80 | 7.20 | 0.00 | - | 81 | 117 | 24.19% |
| MS251219P00085000 | 2024-03-14 3:47PM EDT | 85.00 | 9.25 | 9.45 | 13.00 | 0.00 | - | 6 | 812 | 34.79% |
| MS251219P00087500 | 2024-03-28 10:13AM EDT | 87.50 | 8.75 | 9.75 | 10.00 | 0.00 | - | 20 | 1,054 | 25.06% |
| MS251219P00090000 | 2024-03-12 1:08PM EDT | 90.00 | 12.15 | 12.60 | 13.70 | 0.00 | - | 14 | 1,048 | 30.19% |
| MS251219P00092500 | 2024-03-21 9:33AM EDT | 92.50 | 10.95 | 11.95 | 13.00 | 0.00 | - | 1 | 51 | 25.52% |
| MS251219P00095000 | 2024-03-25 2:01PM EDT | 95.00 | 13.05 | 12.65 | 13.60 | 0.00 | - | 125 | 149 | 23.55% |
| MS251219P00097500 | 2023-12-29 12:28PM EDT | 97.50 | 14.20 | 15.85 | 16.50 | 0.00 | - | 1 | 3 | 26.36% |
| MS251219P00100000 | 2023-12-29 1:27PM EDT | 100.00 | 15.60 | 16.90 | 18.00 | 0.00 | - | 1 | 301 | 26.01% |
| MS251219P00105000 | 2023-12-29 12:32PM EDT | 105.00 | 18.40 | 20.75 | 21.40 | 0.00 | - | 1 | 1 | 25.74% |
| MS251219P00110000 | 2023-12-29 3:17PM EDT | 110.00 | 21.40 | 23.15 | 27.25 | 0.00 | - | 3 | 3 | 30.51% |
| MS251219P00120000 | 2023-07-14 10:19AM EDT | 120.00 | 34.20 | 32.10 | 34.30 | 0.00 | - | 2 | 30 | 28.43% |
© 2024 Yahoo. All rights reserved.