MS - Morgan Stanley
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230602C00060000 | 2023-05-24 1:53PM EDT | 60.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| MS230602C00065000 | 2023-05-25 2:00PM EDT | 65.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MS230602C00070000 | 2023-05-25 12:20PM EDT | 70.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MS230602C00074000 | 2023-05-22 9:32AM EDT | 74.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MS230602C00075000 | 2023-05-22 10:08AM EDT | 75.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MS230602C00076000 | 2023-05-11 12:07PM EDT | 76.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MS230602C00077000 | 2023-05-30 2:06PM EDT | 77.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MS230602C00078000 | 2023-05-30 3:50PM EDT | 78.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| MS230602C00079000 | 2023-05-31 11:13AM EDT | 79.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 45 | 51 | 0.00% |
| MS230602C00080000 | 2023-05-31 3:52PM EDT | 80.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 9 | 59 | 0.00% |
| MS230602C00081000 | 2023-05-31 3:45PM EDT | 81.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 109 | 232 | 0.00% |
| MS230602C00082000 | 2023-05-31 3:55PM EDT | 82.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 798 | 644 | 0.00% |
| MS230602C00083000 | 2023-05-31 3:57PM EDT | 83.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 798 | 1,260 | 3.13% |
| MS230602C00084000 | 2023-05-31 3:59PM EDT | 84.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,444 | 1,285 | 6.25% |
| MS230602C00085000 | 2023-05-31 3:37PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 271 | 708 | 12.50% |
| MS230602C00086000 | 2023-05-31 3:58PM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 248 | 573 | 12.50% |
| MS230602C00087000 | 2023-05-31 2:08PM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 469 | 25.00% |
| MS230602C00088000 | 2023-05-31 12:36PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 223 | 25.00% |
| MS230602C00089000 | 2023-05-31 12:26PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 178 | 25.00% |
| MS230602C00090000 | 2023-05-31 3:33PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 1,625 | 25.00% |
| MS230602C00091000 | 2023-05-30 11:32AM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 139 | 25.00% |
| MS230602C00092000 | 2023-05-23 10:05AM EDT | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 216 | 25.00% |
| MS230602C00093000 | 2023-05-24 9:47AM EDT | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| MS230602C00094000 | 2023-05-26 12:35PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 89 | 50.00% |
| MS230602C00095000 | 2023-05-30 11:35AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 149 | 50.00% |
| MS230602C00096000 | 2023-05-01 11:51AM EDT | 96.00 | 0.28 | 0.00 | 0.01 | 0.00 | - | 2 | 138 | 78.13% |
| MS230602C00097000 | 2023-05-23 10:09AM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 50.00% |
| MS230602C00098000 | 2023-05-26 1:24PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 220 | 50.00% |
| MS230602C00099000 | 2023-05-19 3:49PM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 50.00% |
| MS230602C00100000 | 2023-05-17 2:50PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| MS230602C00101000 | 2023-04-24 2:43PM EDT | 101.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | - | 2 | 128.13% |
| MS230602C00105000 | 2023-05-10 9:33AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230602P00050000 | 2023-05-04 10:15AM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MS230602P00055000 | 2023-05-31 3:48PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 160 | 50.00% |
| MS230602P00060000 | 2023-05-15 1:29PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| MS230602P00065000 | 2023-05-26 12:44PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| MS230602P00069000 | 2023-05-26 1:24PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| MS230602P00070000 | 2023-05-31 3:48PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 50.00% |
| MS230602P00072000 | 2023-05-31 9:34AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| MS230602P00073000 | 2023-05-24 11:07AM EDT | 73.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 199 | 50.00% |
| MS230602P00074000 | 2023-05-31 3:16PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 24 | 25.00% |
| MS230602P00075000 | 2023-05-31 3:41PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 147 | 25.00% |
| MS230602P00076000 | 2023-05-31 3:26PM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 625 | 25.00% |
| MS230602P00077000 | 2023-05-31 3:17PM EDT | 77.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 118 | 25.00% |
| MS230602P00078000 | 2023-05-31 3:11PM EDT | 78.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 49 | 167 | 12.50% |
| MS230602P00079000 | 2023-05-31 3:34PM EDT | 79.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 428 | 532 | 12.50% |
| MS230602P00080000 | 2023-05-31 3:55PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 636 | 744 | 12.50% |
| MS230602P00081000 | 2023-05-31 3:59PM EDT | 81.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 557 | 606 | 6.25% |
| MS230602P00082000 | 2023-05-31 3:46PM EDT | 82.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 499 | 2,083 | 0.78% |
| MS230602P00083000 | 2023-05-31 3:50PM EDT | 83.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 720 | 1,185 | 0.00% |
| MS230602P00084000 | 2023-05-31 3:56PM EDT | 84.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 27 | 383 | 0.00% |
| MS230602P00085000 | 2023-05-31 1:50PM EDT | 85.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 572 | 0.00% |
| MS230602P00086000 | 2023-05-31 3:43PM EDT | 86.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 307 | 61 | 0.00% |
| MS230602P00087000 | 2023-05-31 1:08PM EDT | 87.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 0.00% |
| MS230602P00088000 | 2023-05-26 10:44AM EDT | 88.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MS230602P00089000 | 2023-05-31 10:01AM EDT | 89.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| MS230602P00090000 | 2023-05-26 11:45AM EDT | 90.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MS230602P00091000 | 2023-05-24 3:02PM EDT | 91.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| MS230602P00092000 | 2023-05-22 11:16AM EDT | 92.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS230602P00093000 | 2023-05-30 9:43AM EDT | 93.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MS230602P00094000 | 2023-05-25 3:28PM EDT | 94.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS230602P00095000 | 2023-05-11 9:41AM EDT | 95.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS230602P00096000 | 2023-04-20 1:25PM EDT | 96.00 | 6.55 | 13.50 | 13.95 | 0.00 | - | - | 0 | 116.80% |
| MS230602P00098000 | 2023-05-30 9:39AM EDT | 98.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.