Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM 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 | 2022-09-23 1:25PM EDT | 65.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 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 | 2022-09-23 3:59PM EDT | 76.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS220930C00077000 | 2022-09-26 1:30PM EDT | 77.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MS220930C00078000 | 2022-09-26 3:17PM EDT | 78.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MS220930C00079000 | 2022-09-26 3:58PM EDT | 79.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 0.00% |
| MS220930C00080000 | 2022-09-26 3:41PM EDT | 80.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 693 | 0 | 0.78% |
| MS220930C00081000 | 2022-09-26 3:55PM EDT | 81.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 3.13% |
| MS220930C00082000 | 2022-09-26 3:47PM EDT | 82.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 6.25% |
| MS220930C00083000 | 2022-09-26 3:48PM EDT | 83.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 12.50% |
| MS220930C00084000 | 2022-09-26 3:54PM EDT | 84.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 612 | 0 | 12.50% |
| MS220930C00085000 | 2022-09-26 3:43PM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 763 | 0 | 12.50% |
| MS220930C00086000 | 2022-09-26 3:46PM EDT | 86.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| MS220930C00087000 | 2022-09-26 3:42PM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 25.00% |
| MS220930C00088000 | 2022-09-26 3:09PM EDT | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 25.00% |
| MS220930C00089000 | 2022-09-26 3:22PM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MS220930C00090000 | 2022-09-26 3:35PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| MS220930C00091000 | 2022-09-26 3:17PM EDT | 91.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MS220930C00092000 | 2022-09-26 3:21PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| MS220930C00093000 | 2022-09-26 12:25PM EDT | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MS220930C00094000 | 2022-09-26 9:48AM EDT | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MS220930C00095000 | 2022-09-26 12:30PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MS220930C00096000 | 2022-09-23 3:30PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MS220930C00097000 | 2022-09-20 10:07AM EDT | 97.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 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 | 94.53% |
| MS220930C00100000 | 2022-09-26 9:31AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| MS220930C00101000 | 2022-08-12 3:08PM EDT | 101.00 | 0.55 | 0.01 | 0.12 | 0.00 | - | - | 2 | 107.42% |
| 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 | 2022-09-26 10:07AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MS220930P00070000 | 2022-09-26 3:34PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MS220930P00072000 | 2022-09-26 3:55PM EDT | 72.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| MS220930P00073000 | 2022-09-26 3:58PM EDT | 73.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| MS220930P00074000 | 2022-09-26 1:13PM EDT | 74.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MS220930P00075000 | 2022-09-26 3:56PM EDT | 75.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| MS220930P00076000 | 2022-09-26 3:48PM EDT | 76.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| MS220930P00077000 | 2022-09-26 3:48PM EDT | 77.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 6.25% |
| MS220930P00078000 | 2022-09-26 3:58PM EDT | 78.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 6.25% |
| MS220930P00079000 | 2022-09-26 3:58PM EDT | 79.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 3.13% |
| MS220930P00080000 | 2022-09-26 3:55PM EDT | 80.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 832 | 0 | 0.00% |
| MS220930P00081000 | 2022-09-26 3:59PM EDT | 81.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| MS220930P00082000 | 2022-09-26 3:53PM EDT | 82.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MS220930P00083000 | 2022-09-26 3:50PM EDT | 83.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MS220930P00084000 | 2022-09-26 2:49PM EDT | 84.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS220930P00085000 | 2022-09-26 1:45PM EDT | 85.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MS220930P00086000 | 2022-09-26 9:52AM EDT | 86.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS220930P00087000 | 2022-09-26 2:49PM EDT | 87.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MS220930P00088000 | 2022-09-26 3:17PM EDT | 88.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MS220930P00089000 | 2022-09-26 10:58AM EDT | 89.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MS220930P00090000 | 2022-09-26 1:30PM EDT | 90.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 24 | 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 | 2022-09-22 1:30PM EDT | 92.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 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 | 2022-09-19 3:17PM EDT | 94.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS220930P00095000 | 2022-09-20 10:36AM EDT | 95.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MS220930P00096000 | 2022-09-26 10:15AM EDT | 96.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 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.
