Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230210C00075000 | 2023-01-17 3:30PM EST | 75.00 | 22.50 | 23.65 | 23.85 | 0.00 | - | - | 0 | 111.33% |
| MS230210C00078000 | 2023-01-12 1:28PM EST | 78.00 | 13.65 | 20.60 | 20.90 | 0.00 | - | - | 0 | 106.25% |
| MS230210C00080000 | 2023-01-18 9:55AM EST | 80.00 | 17.71 | 18.65 | 18.85 | 0.00 | - | - | 0 | 88.28% |
| MS230210C00081000 | 2023-01-27 2:18PM EST | 81.00 | 15.50 | 17.70 | 17.90 | 0.00 | - | 35 | 0 | 70.31% |
| MS230210C00082000 | 2023-01-27 2:29PM EST | 82.00 | 14.52 | 16.65 | 16.85 | 0.00 | - | 36 | 0 | 79.30% |
| MS230210C00083000 | 2023-01-27 2:18PM EST | 83.00 | 13.50 | 15.65 | 15.85 | 0.00 | - | 40 | 0 | 75.00% |
| MS230210C00084000 | 2023-01-27 2:29PM EST | 84.00 | 12.47 | 14.70 | 14.90 | 0.00 | - | 6 | 0 | 58.59% |
| MS230210C00085000 | 2023-01-27 2:18PM EST | 85.00 | 11.50 | 13.70 | 13.85 | 0.00 | - | 40 | 0 | 66.02% |
| MS230210C00086000 | 2023-01-27 2:18PM EST | 86.00 | 10.50 | 12.70 | 12.85 | 0.00 | - | 40 | 0 | 61.72% |
| MS230210C00087000 | 2023-01-27 1:45PM EST | 87.00 | 9.40 | 11.60 | 11.90 | 0.00 | - | 140 | 0 | 63.09% |
| MS230210C00088000 | 2023-01-30 11:32AM EST | 88.00 | 8.35 | 10.65 | 10.85 | 0.00 | - | 2 | 2 | 52.93% |
| MS230210C00089000 | 2023-01-27 1:45PM EST | 89.00 | 7.50 | 9.65 | 9.90 | 0.00 | - | 140 | 0 | 53.71% |
| MS230210C00090000 | 2023-01-30 11:36AM EST | 90.00 | 6.45 | 8.70 | 8.85 | 0.00 | - | 2 | 2 | 44.14% |
| MS230210C00091000 | 2023-01-30 11:04AM EST | 91.00 | 5.50 | 7.70 | 7.95 | 0.00 | - | 15 | 15 | 47.95% |
| MS230210C00092000 | 2023-02-02 12:15PM EST | 92.00 | 8.13 | 6.70 | 6.90 | 0.00 | - | 1 | 4 | 39.65% |
| MS230210C00093000 | 2023-02-06 9:44AM EST | 93.00 | 5.60 | 5.70 | 5.90 | -0.22 | -3.78% | 1 | 71 | 34.77% |
| MS230210C00094000 | 2023-02-06 10:26AM EST | 94.00 | 4.60 | 4.70 | 4.95 | -1.30 | -22.03% | 5 | 1,040 | 32.72% |
| MS230210C00095000 | 2023-02-06 11:06AM EST | 95.00 | 3.90 | 3.85 | 4.00 | -0.40 | -9.30% | 18 | 1,312 | 29.69% |
| MS230210C00096000 | 2023-02-03 3:59PM EST | 96.00 | 3.70 | 2.92 | 3.10 | 0.00 | - | 26 | 1,055 | 27.44% |
| MS230210C00097000 | 2023-02-06 12:10PM EST | 97.00 | 2.29 | 2.17 | 2.25 | -0.51 | -18.21% | 32 | 658 | 25.10% |
| MS230210C00098000 | 2023-02-06 11:18AM EST | 98.00 | 1.61 | 1.49 | 1.52 | -0.15 | -8.52% | 64 | 629 | 23.63% |
| MS230210C00099000 | 2023-02-06 11:52AM EST | 99.00 | 0.94 | 0.91 | 0.95 | -0.27 | -22.31% | 193 | 711 | 22.88% |
| MS230210C00100000 | 2023-02-06 11:52AM EST | 100.00 | 0.52 | 0.53 | 0.56 | -0.18 | -25.71% | 425 | 1,355 | 22.85% |
| MS230210C00101000 | 2023-02-06 12:10PM EST | 101.00 | 0.29 | 0.27 | 0.29 | -0.21 | -42.00% | 158 | 645 | 22.41% |
| MS230210C00102000 | 2023-02-06 12:03PM EST | 102.00 | 0.11 | 0.13 | 0.13 | -0.10 | -47.62% | 37 | 316 | 21.88% |
| MS230210C00103000 | 2023-02-06 11:39AM EST | 103.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 28 | 174 | 22.27% |
| MS230210C00104000 | 2023-02-06 10:59AM EST | 104.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 96 | 187 | 24.22% |
| MS230210C00105000 | 2023-02-06 10:03AM EST | 105.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2 | 244 | 25.00% |
| MS230210C00106000 | 2023-02-06 10:03AM EST | 106.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 147 | 28.13% |
| MS230210C00107000 | 2023-02-06 11:33AM EST | 107.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 217 | 28.91% |
| MS230210C00108000 | 2023-01-31 3:52PM EST | 108.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 31.25% |
| MS230210C00109000 | 2023-02-03 1:51PM EST | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 34.38% |
| MS230210C00110000 | 2023-01-27 11:05AM EST | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 12 | 37.50% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230210P00050000 | 2023-01-20 10:38AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 210 | 187.50% |
| MS230210P00055000 | 2023-02-01 10:59AM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 216 | 162.50% |
| MS230210P00065000 | 2023-01-18 1:39PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 118.75% |
| MS230210P00070000 | 2023-01-09 1:04PM EST | 70.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 100.00% |
| MS230210P00073000 | 2023-01-27 10:22AM EST | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 31 | 90.63% |
| MS230210P00074000 | 2023-01-27 10:21AM EST | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 30 | 84.38% |
| MS230210P00075000 | 2023-01-30 2:59PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 143 | 81.25% |
| MS230210P00076000 | 2023-01-30 2:59PM EST | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 133 | 78.13% |
| MS230210P00077000 | 2023-01-24 11:46AM EST | 77.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 44 | 75.00% |
| MS230210P00078000 | 2023-01-30 2:36PM EST | 78.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 71.88% |
| MS230210P00079000 | 2023-01-23 3:05PM EST | 79.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 68.75% |
| MS230210P00080000 | 2023-02-01 3:04PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 52 | 64.06% |
| MS230210P00081000 | 2023-02-03 3:43PM EST | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 60.94% |
| MS230210P00082000 | 2023-02-01 3:34PM EST | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 43 | 56.25% |
| MS230210P00083000 | 2023-02-01 2:56PM EST | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 93 | 53.13% |
| MS230210P00084000 | 2023-02-03 1:51PM EST | 84.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 135 | 50.00% |
| MS230210P00085000 | 2023-02-06 10:59AM EST | 85.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 427 | 50.78% |
| MS230210P00086000 | 2023-02-03 12:25PM EST | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 101 | 46.88% |
| MS230210P00087000 | 2023-02-06 10:59AM EST | 87.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 176 | 43.75% |
| MS230210P00088000 | 2023-02-06 11:36AM EST | 88.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 101 | 114 | 43.75% |
| MS230210P00089000 | 2023-02-03 10:05AM EST | 89.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 296 | 39.84% |
| MS230210P00090000 | 2023-02-06 12:12PM EST | 90.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 56 | 442 | 38.28% |
| MS230210P00091000 | 2023-02-06 11:58AM EST | 91.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 31 | 1,959 | 34.38% |
| MS230210P00092000 | 2023-02-06 12:10PM EST | 92.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 10 | 913 | 32.03% |
| MS230210P00093000 | 2023-02-06 11:58AM EST | 93.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 46 | 438 | 29.10% |
| MS230210P00094000 | 2023-02-06 12:05PM EST | 94.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 465 | 1,034 | 27.34% |
| MS230210P00095000 | 2023-02-06 12:02PM EST | 95.00 | 0.15 | 0.14 | 0.15 | 0.00 | - | 143 | 712 | 26.56% |
| MS230210P00096000 | 2023-02-06 11:57AM EST | 96.00 | 0.27 | 0.24 | 0.27 | +0.05 | +22.73% | 284 | 1,527 | 25.78% |
| MS230210P00097000 | 2023-02-06 12:01PM EST | 97.00 | 0.47 | 0.44 | 0.45 | +0.06 | +14.63% | 158 | 786 | 24.56% |
| MS230210P00098000 | 2023-02-06 12:05PM EST | 98.00 | 0.76 | 0.74 | 0.76 | +0.03 | +4.11% | 210 | 632 | 24.07% |
| MS230210P00099000 | 2023-02-06 12:15PM EST | 99.00 | 1.17 | 1.17 | 1.20 | +0.03 | +2.63% | 65 | 237 | 23.54% |
| MS230210P00100000 | 2023-02-06 10:23AM EST | 100.00 | 2.04 | 1.74 | 1.77 | +0.56 | +37.84% | 10 | 824 | 22.61% |
| MS230210P00101000 | 2023-02-06 11:18AM EST | 101.00 | 2.40 | 2.48 | 2.60 | +0.38 | +18.81% | 14 | 307 | 25.10% |
| MS230210P00102000 | 2023-02-06 12:17PM EST | 102.00 | 3.40 | 3.35 | 3.50 | +0.85 | +33.33% | 7 | 15 | 27.83% |
| MS230210P00103000 | 2023-02-02 3:41PM EST | 103.00 | 4.44 | 4.20 | 4.40 | 0.00 | - | 10 | 27 | 29.00% |
| MS230210P00104000 | 2023-02-02 11:33AM EST | 104.00 | 4.08 | 5.15 | 5.35 | 0.00 | - | - | 2 | 31.06% |
| MS230210P00105000 | 2023-02-01 10:40AM EST | 105.00 | 6.60 | 6.15 | 6.45 | 0.00 | - | - | 3 | 40.72% |
© 2023 Yahoo. All rights reserved.
