Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS220128C00065000 | 2022-01-21 3:58PM EST | 65.00 | 34.10 | 33.35 | 34.45 | 0.00 | - | 9 | 27 | 280.08% |
| MS220128C00070000 | 2022-01-18 10:21AM EST | 70.00 | 25.21 | 28.30 | 30.00 | 0.00 | - | 2 | 6 | 188.28% |
| MS220128C00075000 | 2022-01-25 12:42PM EST | 75.00 | 22.25 | 23.90 | 24.20 | +1.00 | +4.71% | 1 | 270 | 114.06% |
| MS220128C00080000 | 2022-01-21 10:17AM EST | 80.00 | 16.07 | 18.50 | 19.75 | 0.00 | - | 4 | 39 | 118.75% |
| MS220128C00085000 | 2022-01-21 11:20AM EST | 85.00 | 14.15 | 13.60 | 14.65 | 0.00 | - | 10 | 34 | 89.45% |
| MS220128C00086000 | 2022-01-18 2:28PM EST | 86.00 | 9.00 | 12.60 | 13.50 | 0.00 | - | - | 3 | 62.50% |
| MS220128C00088000 | 2022-01-24 3:42PM EST | 88.00 | 9.31 | 10.20 | 12.25 | 0.00 | - | 20 | 3 | 83.98% |
| MS220128C00089000 | 2022-01-18 3:57PM EST | 89.00 | 5.70 | 9.55 | 10.60 | 0.00 | - | - | 1 | 57.03% |
| MS220128C00090000 | 2022-01-25 10:15AM EST | 90.00 | 5.50 | 9.00 | 9.35 | -1.95 | -26.17% | 1 | 188 | 66.41% |
| MS220128C00091000 | 2022-01-25 2:18PM EST | 91.00 | 8.31 | 6.80 | 9.30 | +2.46 | +42.05% | 6 | 43 | 118.85% |
| MS220128C00092000 | 2022-01-25 11:11AM EST | 92.00 | 4.92 | 6.30 | 8.25 | +0.11 | +2.29% | 7 | 43 | 61.72% |
| MS220128C00093000 | 2022-01-25 2:19PM EST | 93.00 | 6.56 | 5.95 | 6.60 | +2.26 | +52.56% | 119 | 250 | 54.88% |
| MS220128C00094000 | 2022-01-25 3:17PM EST | 94.00 | 5.75 | 5.20 | 5.60 | +1.86 | +47.81% | 268 | 518 | 54.69% |
| MS220128C00095000 | 2022-01-25 3:56PM EST | 95.00 | 4.70 | 4.40 | 4.70 | +0.74 | +18.69% | 689 | 1,016 | 53.52% |
| MS220128C00096000 | 2022-01-25 3:45PM EST | 96.00 | 3.80 | 3.60 | 3.85 | +0.56 | +17.28% | 228 | 488 | 51.47% |
| MS220128C00097000 | 2022-01-25 3:44PM EST | 97.00 | 2.87 | 2.89 | 3.15 | +0.37 | +14.80% | 620 | 697 | 51.37% |
| MS220128C00098000 | 2022-01-25 3:57PM EST | 98.00 | 2.36 | 2.22 | 2.44 | +0.44 | +22.92% | 883 | 1,077 | 52.59% |
| MS220128C00099000 | 2022-01-25 3:54PM EST | 99.00 | 1.75 | 1.63 | 1.80 | +0.26 | +17.45% | 1,308 | 889 | 49.71% |
| MS220128C00100000 | 2022-01-25 3:54PM EST | 100.00 | 1.23 | 1.19 | 1.31 | +0.15 | +13.89% | 1,747 | 2,112 | 48.58% |
| MS220128C00101000 | 2022-01-25 3:56PM EST | 101.00 | 0.90 | 0.80 | 0.92 | +0.17 | +23.29% | 241 | 1,040 | 47.71% |
| MS220128C00102000 | 2022-01-25 3:53PM EST | 102.00 | 0.57 | 0.53 | 0.60 | +0.03 | +5.56% | 553 | 1,399 | 46.29% |
| MS220128C00103000 | 2022-01-25 3:37PM EST | 103.00 | 0.36 | 0.29 | 0.44 | +0.01 | +2.86% | 283 | 613 | 47.95% |
| MS220128C00104000 | 2022-01-25 3:11PM EST | 104.00 | 0.27 | 0.19 | 0.25 | +0.07 | +35.00% | 230 | 543 | 45.90% |
| MS220128C00105000 | 2022-01-25 3:53PM EST | 105.00 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 122 | 1,295 | 44.92% |
| MS220128C00106000 | 2022-01-25 3:36PM EST | 106.00 | 0.06 | 0.04 | 0.12 | -0.01 | -14.29% | 298 | 1,190 | 48.63% |
| MS220128C00107000 | 2022-01-25 2:59PM EST | 107.00 | 0.06 | 0.02 | 0.10 | +0.01 | +20.00% | 67 | 1,787 | 51.76% |
| MS220128C00108000 | 2022-01-25 2:34PM EST | 108.00 | 0.03 | 0.02 | 0.11 | -0.04 | -57.14% | 11 | 356 | 52.34% |
| MS220128C00109000 | 2022-01-24 3:19PM EST | 109.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 3 | 167 | 57.42% |
| MS220128C00110000 | 2022-01-25 3:27PM EST | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 411 | 51.56% |
| MS220128C00111000 | 2022-01-21 3:21PM EST | 111.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 13 | 30 | 71.88% |
| MS220128C00112000 | 2022-01-24 2:12PM EST | 112.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 139 | 56.25% |
| MS220128C00113000 | 2022-01-24 10:21AM EST | 113.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 38 | 53.13% |
| MS220128C00114000 | 2022-01-19 3:49PM EST | 114.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 7 | 64.06% |
| MS220128C00115000 | 2022-01-19 9:46AM EST | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 272 | 67.19% |
| MS220128C00120000 | 2022-01-20 1:46PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 75.00% |
| MS220128C00125000 | 2022-01-25 1:37PM EST | 125.00 | 0.03 | 0.00 | 0.25 | -0.02 | -40.00% | 1 | 2 | 131.06% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS220128P00065000 | 2022-01-21 2:34PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 156.25% |
| MS220128P00070000 | 2022-01-24 2:45PM EST | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 23 | 131.25% |
| MS220128P00075000 | 2022-01-25 3:58PM EST | 75.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 29 | 420 | 118.75% |
| MS220128P00080000 | 2022-01-25 3:55PM EST | 80.00 | 0.05 | 0.01 | 0.07 | -0.06 | -54.55% | 65 | 191 | 106.25% |
| MS220128P00085000 | 2022-01-25 3:55PM EST | 85.00 | 0.08 | 0.06 | 0.09 | -0.09 | -52.94% | 60 | 196 | 87.50% |
| MS220128P00086000 | 2022-01-25 1:43PM EST | 86.00 | 0.15 | 0.05 | 0.28 | +0.01 | +7.14% | 5 | 44 | 94.53% |
| MS220128P00087000 | 2022-01-25 1:03PM EST | 87.00 | 0.22 | 0.08 | 0.25 | -0.22 | -50.00% | 19 | 335 | 88.28% |
| MS220128P00088000 | 2022-01-25 3:24PM EST | 88.00 | 0.11 | 0.11 | 0.28 | -0.18 | -62.07% | 47 | 107 | 84.96% |
| MS220128P00089000 | 2022-01-25 3:40PM EST | 89.00 | 0.15 | 0.15 | 0.29 | -0.22 | -59.46% | 48 | 124 | 80.66% |
| MS220128P00090000 | 2022-01-25 3:53PM EST | 90.00 | 0.23 | 0.20 | 0.25 | -0.25 | -52.08% | 111 | 1,001 | 74.51% |
| MS220128P00091000 | 2022-01-25 3:41PM EST | 91.00 | 0.27 | 0.25 | 0.39 | -0.56 | -67.47% | 136 | 755 | 74.41% |
| MS220128P00092000 | 2022-01-25 3:35PM EST | 92.00 | 0.38 | 0.33 | 0.45 | -0.21 | -35.59% | 191 | 566 | 71.29% |
| MS220128P00093000 | 2022-01-25 3:59PM EST | 93.00 | 0.48 | 0.43 | 0.55 | -0.39 | -44.83% | 73 | 771 | 68.75% |
| MS220128P00094000 | 2022-01-25 3:59PM EST | 94.00 | 0.61 | 0.57 | 0.71 | -0.44 | -41.90% | 150 | 686 | 67.29% |
| MS220128P00095000 | 2022-01-25 3:55PM EST | 95.00 | 0.85 | 0.75 | 0.87 | -0.43 | -33.59% | 321 | 1,774 | 65.14% |
| MS220128P00096000 | 2022-01-25 3:59PM EST | 96.00 | 1.05 | 0.99 | 1.12 | -1.15 | -52.27% | 190 | 646 | 63.97% |
| MS220128P00097000 | 2022-01-25 3:28PM EST | 97.00 | 1.39 | 1.29 | 1.49 | -0.52 | -27.23% | 219 | 1,632 | 63.92% |
| MS220128P00098000 | 2022-01-25 3:55PM EST | 98.00 | 1.84 | 1.69 | 1.86 | -1.04 | -36.11% | 1,897 | 562 | 63.33% |
| MS220128P00099000 | 2022-01-25 3:58PM EST | 99.00 | 2.26 | 2.14 | 2.35 | -1.29 | -36.34% | 100 | 515 | 63.23% |
| MS220128P00100000 | 2022-01-25 3:18PM EST | 100.00 | 2.82 | 2.68 | 2.92 | -3.29 | -53.85% | 61 | 583 | 63.57% |
| MS220128P00101000 | 2022-01-25 3:38PM EST | 101.00 | 3.50 | 3.30 | 3.55 | -0.65 | -15.66% | 34 | 638 | 63.97% |
| MS220128P00102000 | 2022-01-25 3:15PM EST | 102.00 | 4.21 | 4.05 | 4.35 | -3.24 | -43.49% | 6 | 144 | 67.14% |
| MS220128P00103000 | 2022-01-25 2:19PM EST | 103.00 | 4.80 | 4.85 | 5.20 | -4.10 | -46.07% | 4 | 194 | 70.51% |
| MS220128P00104000 | 2022-01-25 11:51AM EST | 104.00 | 8.65 | 5.70 | 6.15 | +1.25 | +16.89% | 3 | 57 | 75.39% |
| MS220128P00105000 | 2022-01-25 2:56PM EST | 105.00 | 6.10 | 6.40 | 7.50 | -3.77 | -38.20% | 11 | 17 | 84.08% |
| MS220128P00106000 | 2022-01-20 9:45AM EST | 106.00 | 8.59 | 7.25 | 8.30 | 0.00 | - | 13 | 20 | 84.77% |
| MS220128P00107000 | 2022-01-07 3:43PM EST | 107.00 | 7.56 | 7.55 | 10.35 | 0.00 | - | 10 | 12 | 98.83% |
| MS220128P00108000 | 2022-01-24 3:40PM EST | 108.00 | 11.36 | 8.80 | 10.60 | 0.00 | - | 2 | 21 | 95.31% |
| MS220128P00109000 | 2022-01-14 9:36AM EST | 109.00 | 9.87 | 9.75 | 11.15 | 0.00 | - | 10 | 8 | 89.45% |
| MS220128P00110000 | 2022-01-20 12:40PM EST | 110.00 | 10.46 | 10.65 | 11.90 | 0.00 | - | 3 | 5 | 84.67% |
| MS220128P00112000 | 2022-01-25 11:20AM EST | 112.00 | 15.50 | 12.75 | 14.50 | +4.01 | +34.90% | 1 | 10 | 116.21% |
| MS220128P00115000 | 2022-01-21 2:05PM EST | 115.00 | 16.70 | 15.70 | 17.75 | 0.00 | - | 3 | 3 | 138.48% |
| MS220128P00120000 | 2022-01-24 10:43AM EST | 120.00 | 24.40 | 21.15 | 22.20 | 0.00 | - | 1 | 3 | 161.91% |
| MS220128P00125000 | 2022-01-24 2:23PM EST | 125.00 | 29.95 | 26.25 | 27.15 | 0.00 | - | 10 | 19 | 187.50% |
© 2022 Yahoo. All rights reserved.
