Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS231208C00059000 | 2023-11-28 1:02PM EST | 59.00 | 17.60 | 21.90 | 22.55 | 0.00 | - | - | 1 | 107.81% |
| MS231208C00060000 | 2023-11-09 1:14PM EST | 60.00 | 15.10 | 20.95 | 21.50 | 0.00 | - | - | 7 | 101.56% |
| MS231208C00064000 | 2023-11-29 10:39AM EST | 64.00 | 14.95 | 17.05 | 17.70 | 0.00 | - | - | 4 | 117.19% |
| MS231208C00066000 | 2023-11-03 8:37AM EST | 66.00 | 10.00 | 14.70 | 15.60 | 0.00 | - | 1 | 1 | 125.98% |
| MS231208C00067000 | 2023-11-27 9:35AM EST | 67.00 | 11.25 | 14.00 | 14.55 | 0.00 | - | 1 | 2 | 83.20% |
| MS231208C00068000 | 2023-11-03 8:35AM EST | 68.00 | 7.95 | 12.35 | 13.45 | 0.00 | - | 1 | 11 | 99.61% |
| MS231208C00069000 | 2023-11-01 1:38PM EST | 69.00 | 3.80 | 11.70 | 12.45 | 0.00 | - | 6 | 14 | 92.97% |
| MS231208C00070000 | 2023-12-01 9:59AM EST | 70.00 | 9.15 | 11.05 | 11.50 | 0.00 | - | 2 | 19 | 66.80% |
| MS231208C00071000 | 2023-12-01 10:12AM EST | 71.00 | 8.35 | 10.05 | 10.55 | 0.00 | - | 3 | 21 | 65.04% |
| MS231208C00072000 | 2023-12-01 2:12PM EST | 72.00 | 8.89 | 9.05 | 9.70 | 0.00 | - | 2 | 14 | 67.19% |
| MS231208C00073000 | 2023-12-01 3:41PM EST | 73.00 | 8.23 | 8.10 | 8.50 | +0.23 | +2.87% | 4 | 44 | 53.71% |
| MS231208C00074000 | 2023-12-04 10:51AM EST | 74.00 | 6.97 | 7.05 | 7.55 | -0.10 | -1.41% | 3 | 13 | 66.41% |
| MS231208C00075000 | 2023-12-04 1:28PM EST | 75.00 | 6.23 | 6.05 | 6.50 | +1.62 | +35.14% | 2 | 71 | 56.64% |
| MS231208C00076000 | 2023-12-04 2:56PM EST | 76.00 | 5.25 | 4.85 | 5.60 | +0.40 | +8.25% | 5 | 199 | 54.64% |
| MS231208C00077000 | 2023-12-01 3:52PM EST | 77.00 | 4.04 | 4.25 | 4.40 | 0.00 | - | 48 | 292 | 37.50% |
| MS231208C00078000 | 2023-12-04 1:53PM EST | 78.00 | 3.44 | 3.25 | 3.75 | +0.54 | +18.62% | 12 | 800 | 45.22% |
| MS231208C00079000 | 2023-12-04 2:42PM EST | 79.00 | 2.39 | 2.36 | 2.55 | +0.29 | +13.81% | 22 | 693 | 29.79% |
| MS231208C00080000 | 2023-12-04 3:44PM EST | 80.00 | 1.53 | 1.62 | 1.70 | +0.06 | +4.08% | 847 | 1,887 | 25.98% |
| MS231208C00081000 | 2023-12-04 3:59PM EST | 81.00 | 1.00 | 0.98 | 1.01 | +0.07 | +7.53% | 588 | 1,219 | 23.78% |
| MS231208C00082000 | 2023-12-04 3:59PM EST | 82.00 | 0.55 | 0.53 | 0.56 | +0.05 | +10.00% | 1,670 | 576 | 23.63% |
| MS231208C00083000 | 2023-12-04 3:57PM EST | 83.00 | 0.26 | 0.26 | 0.28 | 0.00 | - | 617 | 2,813 | 23.68% |
| MS231208C00084000 | 2023-12-04 3:58PM EST | 84.00 | 0.12 | 0.11 | 0.14 | -0.02 | -14.29% | 562 | 408 | 24.51% |
| MS231208C00085000 | 2023-12-04 3:21PM EST | 85.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 79 | 401 | 25.59% |
| MS231208C00086000 | 2023-12-04 12:21PM EST | 86.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 197 | 16 | 27.34% |
| MS231208C00087000 | 2023-12-01 3:56PM EST | 87.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 108 | 117 | 33.20% |
| MS231208C00088000 | 2023-11-30 10:02AM EST | 88.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 100 | 6 | 36.33% |
| MS231208C00089000 | 2023-12-04 10:49AM EST | 89.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1 | 32.81% |
| MS231208C00090000 | 2023-12-04 2:24PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 36.72% |
| MS231208C00091000 | 2023-11-29 12:17PM EST | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 39.84% |
| MS231208C00092000 | 2023-11-30 3:52PM EST | 92.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | - | 1 | 158.69% |
| MS231208C00095000 | 2023-11-22 2:53PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 50.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS231208P00050000 | 2023-11-13 9:46AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 229 | 140.63% |
| MS231208P00059000 | 2023-11-15 12:37PM EST | 59.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 229.88% |
| MS231208P00060000 | 2023-10-27 12:16PM EST | 60.00 | 0.35 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 96.88% |
| MS231208P00061000 | 2023-11-03 10:15AM EST | 61.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 211.62% |
| MS231208P00062000 | 2023-11-10 10:15AM EST | 62.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 1 | 4 | 202.64% |
| MS231208P00063000 | 2023-11-17 3:39PM EST | 63.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 23 | 92.19% |
| MS231208P00064000 | 2023-12-01 10:16AM EST | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 71.88% |
| MS231208P00065000 | 2023-11-29 11:35AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 33 | 68.75% |
| MS231208P00066000 | 2023-11-30 10:25AM EST | 66.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 10 | 151 | 91.80% |
| MS231208P00067000 | 2023-12-01 10:27AM EST | 67.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 85.16% |
| MS231208P00068000 | 2023-12-01 10:26AM EST | 68.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 25 | 42 | 69.14% |
| MS231208P00069000 | 2023-11-30 11:56AM EST | 69.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 58.59% |
| MS231208P00070000 | 2023-11-30 12:07PM EST | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,606 | 51.56% |
| MS231208P00071000 | 2023-12-04 1:08PM EST | 71.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 13 | 20 | 46.88% |
| MS231208P00072000 | 2023-11-30 11:42AM EST | 72.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 7 | 107 | 46.88% |
| MS231208P00073000 | 2023-12-04 3:58PM EST | 73.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 7 | 98 | 42.19% |
| MS231208P00074000 | 2023-12-04 1:10PM EST | 74.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 13 | 219 | 39.45% |
| MS231208P00075000 | 2023-12-04 11:47AM EST | 75.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 3 | 619 | 36.33% |
| MS231208P00076000 | 2023-12-04 3:49PM EST | 76.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 55 | 177 | 32.62% |
| MS231208P00077000 | 2023-12-04 3:58PM EST | 77.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 342 | 624 | 29.30% |
| MS231208P00078000 | 2023-12-04 3:20PM EST | 78.00 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 172 | 694 | 26.37% |
| MS231208P00079000 | 2023-12-04 3:10PM EST | 79.00 | 0.20 | 0.18 | 0.20 | -0.08 | -28.57% | 83 | 565 | 24.27% |
| MS231208P00080000 | 2023-12-04 3:54PM EST | 80.00 | 0.40 | 0.37 | 0.39 | -0.18 | -31.03% | 168 | 407 | 22.95% |
| MS231208P00081000 | 2023-12-04 3:54PM EST | 81.00 | 0.77 | 0.72 | 0.74 | -0.12 | -13.48% | 340 | 305 | 22.22% |
| MS231208P00082000 | 2023-12-04 3:31PM EST | 82.00 | 1.43 | 1.24 | 1.30 | -0.18 | -11.18% | 78 | 140 | 22.22% |
| MS231208P00083000 | 2023-12-01 12:32PM EST | 83.00 | 2.23 | 1.95 | 2.04 | -0.27 | -10.80% | 1 | 3 | 22.61% |
| MS231208P00084000 | 2023-11-02 9:42AM EST | 84.00 | 11.52 | 2.74 | 3.65 | 0.00 | - | - | 0 | 50.44% |
| MS231208P00085000 | 2023-11-08 11:54AM EST | 85.00 | 9.60 | 3.65 | 4.20 | 0.00 | - | 10 | 0 | 42.77% |
| MS231208P00090000 | 2023-11-14 11:06AM EST | 90.00 | 11.55 | 8.55 | 9.15 | 0.00 | - | - | 0 | 70.51% |
© 2023 Yahoo. All rights reserved.