Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS220930C00060000 | 2022-09-23 1:03PM EDT | 60.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS220930C00065000 | 2022-09-29 11:57AM EDT | 65.00 | 15.50 | 0.00 | 0.00 | -0.45 | -2.82% | 3 | 0 | 0.00% |
| MS220930C00075000 | 2022-09-26 3:45PM EDT | 75.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MS220930C00076000 | 2022-09-29 3:30PM EDT | 76.00 | 3.80 | 0.00 | 0.00 | -1.00 | -20.83% | 3 | 0 | 0.00% |
| MS220930C00077000 | 2022-09-29 1:50PM EDT | 77.00 | 2.77 | 0.00 | 0.00 | -1.93 | -41.06% | 9 | 0 | 0.00% |
| MS220930C00078000 | 2022-09-29 11:54AM EDT | 78.00 | 2.70 | 0.00 | 0.00 | -0.75 | -21.74% | 6 | 0 | 0.00% |
| MS220930C00079000 | 2022-09-29 3:42PM EDT | 79.00 | 1.36 | 0.00 | 0.00 | -1.65 | -54.82% | 29 | 0 | 0.00% |
| MS220930C00080000 | 2022-09-29 3:58PM EDT | 80.00 | 0.73 | 0.00 | 0.00 | -1.44 | -66.36% | 126 | 0 | 1.56% |
| MS220930C00081000 | 2022-09-29 3:35PM EDT | 81.00 | 0.33 | 0.00 | 0.00 | -1.27 | -79.37% | 220 | 0 | 6.25% |
| MS220930C00082000 | 2022-09-29 3:46PM EDT | 82.00 | 0.11 | 0.00 | 0.00 | -0.76 | -87.36% | 276 | 0 | 12.50% |
| MS220930C00083000 | 2022-09-29 3:51PM EDT | 83.00 | 0.04 | 0.00 | 0.00 | -0.42 | -91.30% | 235 | 0 | 25.00% |
| MS220930C00084000 | 2022-09-29 3:58PM EDT | 84.00 | 0.06 | 0.00 | 0.00 | -0.21 | -77.78% | 72 | 0 | 25.00% |
| MS220930C00085000 | 2022-09-29 3:51PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | -0.06 | -75.00% | 106 | 0 | 25.00% |
| MS220930C00086000 | 2022-09-29 2:56PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MS220930C00087000 | 2022-09-28 3:46PM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| MS220930C00088000 | 2022-09-29 2:34PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 17 | 0 | 50.00% |
| MS220930C00089000 | 2022-09-29 12:23PM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MS220930C00090000 | 2022-09-29 10:00AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 20 | 0 | 50.00% |
| MS220930C00091000 | 2022-09-29 9:36AM EDT | 91.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 3 | 0 | 50.00% |
| MS220930C00092000 | 2022-09-28 3:48PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MS220930C00093000 | 2022-09-29 11:45AM EDT | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MS220930C00094000 | 2022-09-28 10:55AM EDT | 94.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 112.50% |
| MS220930C00095000 | 2022-09-26 12:30PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MS220930C00096000 | 2022-09-28 1:50PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MS220930C00097000 | 2022-09-28 2:38PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MS220930C00098000 | 2022-09-23 9:45AM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MS220930C00099000 | 2022-08-22 12:18PM EDT | 99.00 | 0.35 | 0.00 | 0.09 | 0.00 | - | 5 | 5 | 188.28% |
| MS220930C00100000 | 2022-09-26 9:31AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MS220930C00101000 | 2022-08-12 3:08PM EDT | 101.00 | 0.55 | 0.01 | 0.12 | 0.00 | - | - | 2 | 214.06% |
| MS220930C00102000 | 2022-09-14 11:31AM EDT | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MS220930C00105000 | 2022-08-22 12:30PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS220930P00050000 | 2022-09-13 3:33PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MS220930P00055000 | 2022-09-22 1:36PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MS220930P00060000 | 2022-09-07 10:45AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MS220930P00065000 | 2022-09-29 10:15AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | +0.03 | +300.00% | 60 | 0 | 50.00% |
| MS220930P00070000 | 2022-09-29 3:11PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MS220930P00072000 | 2022-09-29 11:50AM EDT | 72.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 5 | 0 | 50.00% |
| MS220930P00073000 | 2022-09-29 2:07PM EDT | 73.00 | 0.03 | 0.00 | 0.00 | -0.10 | -76.92% | 1 | 0 | 50.00% |
| MS220930P00074000 | 2022-09-28 11:25AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MS220930P00075000 | 2022-09-29 10:40AM EDT | 75.00 | 0.13 | 0.00 | 0.00 | +0.08 | +160.00% | 25 | 0 | 25.00% |
| MS220930P00076000 | 2022-09-29 3:57PM EDT | 76.00 | 0.07 | 0.00 | 0.00 | -0.01 | -12.50% | 10 | 0 | 25.00% |
| MS220930P00077000 | 2022-09-29 3:42PM EDT | 77.00 | 0.12 | 0.00 | 0.00 | -0.01 | -7.69% | 19 | 0 | 25.00% |
| MS220930P00078000 | 2022-09-29 3:02PM EDT | 78.00 | 0.36 | 0.00 | 0.00 | +0.16 | +80.00% | 352 | 0 | 12.50% |
| MS220930P00079000 | 2022-09-29 3:07PM EDT | 79.00 | 0.57 | 0.00 | 0.00 | +0.27 | +90.00% | 112 | 0 | 6.25% |
| MS220930P00080000 | 2022-09-29 2:48PM EDT | 80.00 | 1.03 | 0.00 | 0.00 | +0.55 | +114.58% | 148 | 0 | 0.00% |
| MS220930P00081000 | 2022-09-29 2:52PM EDT | 81.00 | 1.81 | 0.00 | 0.00 | +0.90 | +98.90% | 53 | 0 | 0.00% |
| MS220930P00082000 | 2022-09-29 10:53AM EDT | 82.00 | 2.51 | 0.00 | 0.00 | +1.34 | +114.53% | 10 | 0 | 0.00% |
| MS220930P00083000 | 2022-09-29 2:56PM EDT | 83.00 | 3.60 | 0.00 | 0.00 | +1.31 | +57.21% | 13 | 0 | 0.00% |
| MS220930P00084000 | 2022-09-29 3:30PM EDT | 84.00 | 4.30 | 0.00 | 0.00 | +1.51 | +54.12% | 13 | 0 | 0.00% |
| MS220930P00085000 | 2022-09-29 2:00PM EDT | 85.00 | 5.70 | 0.00 | 0.00 | +1.60 | +39.02% | 17 | 0 | 0.00% |
| MS220930P00086000 | 2022-09-29 11:06AM EDT | 86.00 | 6.00 | 0.00 | 0.00 | +1.60 | +36.36% | 3 | 0 | 0.00% |
| MS220930P00087000 | 2022-09-29 2:26PM EDT | 87.00 | 7.50 | 0.00 | 0.00 | +1.80 | +31.58% | 21 | 0 | 0.00% |
| MS220930P00088000 | 2022-09-29 1:36PM EDT | 88.00 | 8.16 | 0.00 | 0.00 | +1.01 | +14.13% | 39 | 0 | 0.00% |
| MS220930P00089000 | 2022-09-29 3:09PM EDT | 89.00 | 9.43 | 0.00 | 0.00 | +2.13 | +29.18% | 61 | 0 | 0.00% |
| MS220930P00090000 | 2022-09-29 3:57PM EDT | 90.00 | 10.14 | 0.00 | 0.00 | -0.46 | -4.34% | 1 | 0 | 0.00% |
| MS220930P00091000 | 2022-09-26 1:45PM EDT | 91.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MS220930P00092000 | 2022-09-27 3:30PM EDT | 92.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MS220930P00093000 | 2022-09-23 12:04PM EDT | 93.00 | 12.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS220930P00094000 | 2022-09-29 11:57AM EDT | 94.00 | 13.50 | 0.00 | 0.00 | +7.65 | +130.77% | 2 | 0 | 0.00% |
| MS220930P00095000 | 2022-09-29 3:36PM EDT | 95.00 | 15.00 | 0.00 | 0.00 | +7.10 | +89.87% | 2 | 0 | 0.00% |
| MS220930P00096000 | 2022-09-29 10:02AM EDT | 96.00 | 16.60 | 0.00 | 0.00 | +1.45 | +9.57% | 2 | 0 | 0.00% |
| MS220930P00097000 | 2022-08-11 2:48PM EDT | 97.00 | 7.50 | 7.40 | 7.80 | 0.00 | - | - | 0 | 0.00% |
| MS220930P00099000 | 2022-09-13 3:33PM EDT | 99.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MS220930P00100000 | 2022-09-19 10:54AM EDT | 100.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS220930P00110000 | 2022-09-22 12:46PM EDT | 110.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
