Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS220701C00068000 | 2022-06-24 9:53AM EDT | 68.00 | 9.75 | 9.65 | 10.05 | +2.75 | +39.29% | 2 | 1 | 67.77% |
| MS220701C00070000 | 2022-06-24 3:44PM EDT | 70.00 | 7.85 | 7.60 | 8.10 | +3.34 | +74.06% | 20 | 66 | 59.18% |
| MS220701C00071000 | 2022-06-21 10:09AM EDT | 71.00 | 4.75 | 6.75 | 7.20 | 0.00 | - | - | 4 | 58.11% |
| MS220701C00072000 | 2022-06-23 2:31PM EDT | 72.00 | 6.20 | 5.90 | 6.25 | +3.75 | +153.06% | 1 | 8 | 53.91% |
| MS220701C00072500 | 2022-06-24 11:35AM EDT | 72.50 | 6.00 | 5.35 | 5.70 | +4.14 | +222.58% | 1 | 1,012 | 48.54% |
| MS220701C00073000 | 2022-06-24 3:56PM EDT | 73.00 | 4.95 | 4.95 | 5.30 | +2.62 | +112.45% | 14 | 77 | 49.22% |
| MS220701C00074000 | 2022-06-24 3:56PM EDT | 74.00 | 4.10 | 4.05 | 4.40 | +2.26 | +122.83% | 56 | 281 | 45.61% |
| MS220701C00075000 | 2022-06-24 3:59PM EDT | 75.00 | 3.36 | 3.30 | 3.55 | +2.05 | +156.49% | 168 | 394 | 42.63% |
| MS220701C00076000 | 2022-06-24 3:45PM EDT | 76.00 | 2.73 | 2.54 | 2.83 | +1.83 | +203.33% | 68 | 582 | 41.75% |
| MS220701C00077000 | 2022-06-24 3:58PM EDT | 77.00 | 1.83 | 1.90 | 2.15 | +1.23 | +205.00% | 163 | 1,059 | 39.94% |
| MS220701C00077500 | 2022-06-24 3:56PM EDT | 77.50 | 1.59 | 1.61 | 1.80 | +1.09 | +218.00% | 167 | 138 | 38.11% |
| MS220701C00078000 | 2022-06-24 3:52PM EDT | 78.00 | 1.43 | 1.33 | 1.51 | +1.08 | +308.57% | 523 | 197 | 37.16% |
| MS220701C00079000 | 2022-06-24 3:55PM EDT | 79.00 | 0.91 | 0.89 | 1.00 | +0.66 | +264.00% | 338 | 114 | 35.01% |
| MS220701C00080000 | 2022-06-24 3:59PM EDT | 80.00 | 0.61 | 0.57 | 0.67 | +0.46 | +306.67% | 845 | 753 | 34.82% |
| MS220701C00081000 | 2022-06-24 3:45PM EDT | 81.00 | 0.37 | 0.35 | 0.40 | +0.27 | +270.00% | 272 | 291 | 33.64% |
| MS220701C00082000 | 2022-06-24 3:54PM EDT | 82.00 | 0.22 | 0.21 | 0.25 | +0.18 | +450.00% | 69 | 88 | 33.89% |
| MS220701C00082500 | 2022-06-24 3:34PM EDT | 82.50 | 0.19 | 0.15 | 0.19 | +0.15 | +375.00% | 410 | 58 | 33.79% |
| MS220701C00083000 | 2022-06-24 3:23PM EDT | 83.00 | 0.13 | 0.11 | 0.15 | +0.10 | +333.33% | 45 | 84 | 34.08% |
| MS220701C00084000 | 2022-06-24 3:59PM EDT | 84.00 | 0.07 | 0.04 | 0.10 | +0.04 | +133.33% | 36 | 137 | 35.35% |
| MS220701C00085000 | 2022-06-24 12:27PM EDT | 85.00 | 0.07 | 0.03 | 0.08 | +0.04 | +133.33% | 6 | 85 | 37.70% |
| MS220701C00086000 | 2022-06-24 12:22PM EDT | 86.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 21 | 56 | 36.91% |
| MS220701C00087000 | 2022-06-23 10:09AM EDT | 87.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 38 | 38.67% |
| MS220701C00088000 | 2022-06-24 3:11PM EDT | 88.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 5 | 119 | 42.19% |
| MS220701C00089000 | 2022-06-22 2:07PM EDT | 89.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 39 | 45.31% |
| MS220701C00090000 | 2022-06-24 3:46PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 31 | 1,246 | 46.09% |
| MS220701C00091000 | 2022-06-24 9:43AM EDT | 91.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 1 | 21 | 51.56% |
| MS220701C00092000 | 2022-06-23 9:31AM EDT | 92.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 49 | 50.00% |
| MS220701C00093000 | 2022-06-15 11:36AM EDT | 93.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 75 | 53.13% |
| MS220701C00095000 | 2022-06-24 3:33PM EDT | 95.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 10 | 604 | 57.81% |
| MS220701C00100000 | 2022-06-21 11:11AM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 31 | 71.09% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS220701P00045000 | 2022-06-17 11:47AM EDT | 45.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 5 | 5 | 173.44% |
| MS220701P00055000 | 2022-06-22 12:06PM EDT | 55.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 101.56% |
| MS220701P00060000 | 2022-06-24 3:16PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 5 | 119 | 67.19% |
| MS220701P00065000 | 2022-06-24 3:55PM EDT | 65.00 | 0.04 | 0.02 | 0.04 | -0.12 | -75.00% | 13 | 172 | 59.38% |
| MS220701P00068000 | 2022-06-24 2:55PM EDT | 68.00 | 0.06 | 0.05 | 0.17 | -0.28 | -82.35% | 21 | 58 | 57.81% |
| MS220701P00069000 | 2022-06-24 11:14AM EDT | 69.00 | 0.09 | 0.07 | 0.17 | -0.39 | -81.25% | 2 | 37 | 53.52% |
| MS220701P00070000 | 2022-06-24 3:59PM EDT | 70.00 | 0.13 | 0.10 | 0.13 | -0.57 | -81.43% | 74 | 1,215 | 49.22% |
| MS220701P00071000 | 2022-06-24 3:58PM EDT | 71.00 | 0.18 | 0.15 | 0.21 | -1.04 | -85.25% | 418 | 876 | 49.22% |
| MS220701P00072000 | 2022-06-24 3:51PM EDT | 72.00 | 0.25 | 0.21 | 0.28 | -1.38 | -84.66% | 483 | 171 | 47.17% |
| MS220701P00072500 | 2022-06-24 3:45PM EDT | 72.50 | 0.28 | 0.26 | 0.32 | -0.96 | -77.42% | 1,578 | 2,130 | 46.00% |
| MS220701P00073000 | 2022-06-24 3:58PM EDT | 73.00 | 0.34 | 0.28 | 0.39 | -1.25 | -78.62% | 421 | 481 | 45.70% |
| MS220701P00074000 | 2022-06-24 2:48PM EDT | 74.00 | 0.46 | 0.40 | 0.52 | -2.15 | -82.38% | 5 | 497 | 43.65% |
| MS220701P00075000 | 2022-06-24 3:58PM EDT | 75.00 | 0.64 | 0.59 | 0.69 | -1.91 | -74.90% | 286 | 176 | 41.50% |
| MS220701P00076000 | 2022-06-24 3:59PM EDT | 76.00 | 0.91 | 0.82 | 0.97 | -2.00 | -68.73% | 331 | 244 | 40.72% |
| MS220701P00077000 | 2022-06-24 3:59PM EDT | 77.00 | 1.23 | 1.13 | 1.32 | -2.82 | -69.63% | 264 | 104 | 39.75% |
| MS220701P00078000 | 2022-06-24 3:45PM EDT | 78.00 | 1.65 | 1.55 | 1.74 | -3.75 | -69.44% | 364 | 84 | 38.28% |
| MS220701P00079000 | 2022-06-24 1:07PM EDT | 79.00 | 2.12 | 2.11 | 2.39 | -4.56 | -68.26% | 11 | 40 | 40.09% |
| MS220701P00080000 | 2022-06-24 3:24PM EDT | 80.00 | 2.82 | 2.75 | 2.95 | -3.82 | -57.53% | 12 | 72 | 37.50% |
| MS220701P00081000 | 2022-06-24 12:21PM EDT | 81.00 | 3.55 | 3.45 | 3.75 | -3.31 | -48.25% | 6 | 50 | 38.97% |
| MS220701P00082000 | 2022-06-23 2:13PM EDT | 82.00 | 9.45 | 4.25 | 4.65 | 0.00 | - | 2 | 79 | 42.09% |
| MS220701P00082500 | 2022-06-22 12:59PM EDT | 82.50 | 8.23 | 4.75 | 5.15 | 0.00 | - | 3 | 75 | 45.07% |
| MS220701P00083000 | 2022-06-24 1:16PM EDT | 83.00 | 5.13 | 5.20 | 5.65 | -3.98 | -43.69% | 6 | 13 | 47.95% |
| MS220701P00084000 | 2022-06-17 9:54AM EDT | 84.00 | 9.56 | 6.10 | 6.45 | 0.00 | - | 60 | 90 | 45.12% |
| MS220701P00085000 | 2022-06-22 11:50AM EDT | 85.00 | 11.00 | 7.05 | 7.45 | 0.00 | - | 5 | 31 | 50.00% |
| MS220701P00086000 | 2022-06-09 12:50PM EDT | 86.00 | 4.84 | 8.10 | 8.50 | 0.00 | - | 1 | 0 | 57.23% |
| MS220701P00087000 | 2022-06-21 9:38AM EDT | 87.00 | 12.15 | 9.10 | 9.55 | 0.00 | - | 10 | 0 | 51.27% |
| MS220701P00088000 | 2022-05-20 12:36PM EDT | 88.00 | 9.95 | 14.75 | 15.45 | 0.00 | - | 3 | 3 | 200.00% |
| MS220701P00089000 | 2022-06-23 10:08AM EDT | 89.00 | 15.15 | 11.05 | 11.55 | 0.00 | - | 3 | 3 | 57.03% |
| MS220701P00090000 | 2022-06-22 9:48AM EDT | 90.00 | 16.35 | 12.10 | 12.45 | 0.00 | - | 1 | 0 | 58.20% |
| MS220701P00093000 | 2022-06-17 2:15PM EDT | 93.00 | 19.19 | 15.05 | 15.55 | 0.00 | - | 2 | 0 | 71.48% |
| MS220701P00105000 | 2022-06-01 3:48PM EDT | 105.00 | 19.61 | 27.10 | 27.70 | 0.00 | - | - | 0 | 120.70% |
© 2022 Yahoo. All rights reserved.
