Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230127C00075000 | 2023-01-17 12:33PM EST | 75.00 | 23.45 | 21.40 | 21.75 | 0.00 | - | 2 | 3 | 233.59% |
| MS230127C00076000 | 2023-01-03 2:45PM EST | 76.00 | 10.35 | 20.35 | 20.75 | 0.00 | - | 14 | 13 | 210.16% |
| MS230127C00077000 | 2023-01-04 2:56PM EST | 77.00 | 10.35 | 19.35 | 19.75 | 0.00 | - | 2 | 2 | 200.00% |
| MS230127C00078000 | 2022-12-30 2:03PM EST | 78.00 | 7.72 | 18.35 | 18.75 | 0.00 | - | 1 | 10 | 189.84% |
| MS230127C00079000 | 2023-01-17 11:41AM EST | 79.00 | 18.45 | 17.40 | 17.75 | 0.00 | - | 2 | 23 | 191.41% |
| MS230127C00080000 | 2023-01-26 2:55PM EST | 80.00 | 16.15 | 16.40 | 16.75 | -0.25 | -1.52% | 1 | 66 | 181.25% |
| MS230127C00081000 | 2023-01-25 2:49PM EST | 81.00 | 14.70 | 15.40 | 15.75 | 0.00 | - | 1 | 107 | 171.09% |
| MS230127C00082000 | 2023-01-26 1:57PM EST | 82.00 | 13.71 | 14.35 | 14.75 | -0.64 | -4.46% | 1 | 165 | 150.78% |
| MS230127C00083000 | 2023-01-24 2:14PM EST | 83.00 | 13.35 | 13.35 | 13.75 | 0.00 | - | 6 | 233 | 140.63% |
| MS230127C00084000 | 2023-01-24 12:50PM EST | 84.00 | 12.50 | 12.35 | 12.90 | 0.00 | - | 6 | 318 | 153.91% |
| MS230127C00085000 | 2023-01-25 10:47AM EST | 85.00 | 9.84 | 11.35 | 11.75 | 0.00 | - | 18 | 368 | 121.88% |
| MS230127C00086000 | 2023-01-26 10:23AM EST | 86.00 | 9.93 | 10.35 | 10.75 | -0.42 | -4.06% | 7 | 521 | 111.72% |
| MS230127C00087000 | 2023-01-26 12:26PM EST | 87.00 | 8.52 | 9.35 | 9.75 | -0.83 | -8.88% | 8 | 392 | 102.34% |
| MS230127C00087500 | 2023-01-26 12:55PM EST | 87.50 | 8.23 | 8.90 | 9.25 | +0.83 | +11.22% | 4 | 298 | 104.69% |
| MS230127C00088000 | 2023-01-26 2:01PM EST | 88.00 | 7.75 | 8.40 | 8.70 | +0.76 | +10.87% | 2 | 425 | 92.97% |
| MS230127C00089000 | 2023-01-25 12:26PM EST | 89.00 | 5.67 | 7.45 | 7.70 | 0.00 | - | 15 | 264 | 89.84% |
| MS230127C00090000 | 2023-01-26 3:01PM EST | 90.00 | 6.17 | 6.40 | 6.65 | -0.10 | -1.59% | 85 | 347 | 65.63% |
| MS230127C00091000 | 2023-01-26 3:13PM EST | 91.00 | 5.12 | 5.40 | 5.70 | +0.35 | +7.34% | 18 | 247 | 64.06% |
| MS230127C00092000 | 2023-01-26 2:35PM EST | 92.00 | 4.04 | 4.45 | 4.65 | +0.54 | +15.43% | 7 | 317 | 53.91% |
| MS230127C00093000 | 2023-01-26 3:43PM EST | 93.00 | 3.45 | 3.45 | 3.65 | +0.53 | +18.15% | 51 | 1,015 | 57.42% |
| MS230127C00094000 | 2023-01-26 3:48PM EST | 94.00 | 2.39 | 2.38 | 2.75 | +0.51 | +27.13% | 36 | 990 | 53.52% |
| MS230127C00095000 | 2023-01-26 3:55PM EST | 95.00 | 1.50 | 1.51 | 1.80 | +0.42 | +38.89% | 186 | 1,150 | 42.38% |
| MS230127C00096000 | 2023-01-26 3:59PM EST | 96.00 | 0.85 | 0.80 | 0.93 | +0.28 | +49.12% | 756 | 2,070 | 32.32% |
| MS230127C00097000 | 2023-01-26 3:57PM EST | 97.00 | 0.27 | 0.28 | 0.30 | +0.03 | +12.50% | 1,022 | 1,299 | 25.29% |
| MS230127C00098000 | 2023-01-26 3:52PM EST | 98.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 77 | 1,319 | 25.59% |
| MS230127C00099000 | 2023-01-26 2:57PM EST | 99.00 | 0.01 | 0.02 | 0.03 | -0.03 | -75.00% | 54 | 1,171 | 29.30% |
| MS230127C00100000 | 2023-01-26 1:57PM EST | 100.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 34 | 1,210 | 35.94% |
| MS230127C00101000 | 2023-01-26 12:55PM EST | 101.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 414 | 49.22% |
| MS230127C00102000 | 2023-01-26 9:32AM EST | 102.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 5 | 484 | 46.88% |
| MS230127C00103000 | 2023-01-24 11:06AM EST | 103.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 32 | 50.00% |
| MS230127C00105000 | 2023-01-24 10:28AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 345 | 62.50% |
| MS230127C00106000 | 2023-01-24 10:03AM EST | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 22 | 68.75% |
| MS230127C00110000 | 2023-01-26 9:32AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 58 | 93.75% |
| MS230127C00115000 | 2023-01-11 9:53AM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 31 | 118.75% |
| MS230127C00120000 | 2023-01-13 10:37AM EST | 120.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 5 | 143.75% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230127P00050000 | 2023-01-17 9:48AM EST | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 45 | 412.50% |
| MS230127P00055000 | 2023-01-12 2:30PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 258 | 362.50% |
| MS230127P00060000 | 2023-01-17 9:32AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 300.00% |
| MS230127P00065000 | 2023-01-17 9:47AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 256.25% |
| MS230127P00070000 | 2023-01-19 9:45AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 28 | 212.50% |
| MS230127P00073000 | 2023-01-23 10:01AM EST | 73.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 97 | 187.50% |
| MS230127P00074000 | 2023-01-19 3:41PM EST | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 28 | 175.00% |
| MS230127P00075000 | 2023-01-24 2:44PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 85 | 168.75% |
| MS230127P00076000 | 2023-01-17 1:48PM EST | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 58 | 162.50% |
| MS230127P00077000 | 2023-01-20 10:27AM EST | 77.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 36 | 97 | 182.81% |
| MS230127P00078000 | 2023-01-19 9:35AM EST | 78.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 223 | 143.75% |
| MS230127P00079000 | 2023-01-19 12:33PM EST | 79.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 137.50% |
| MS230127P00080000 | 2023-01-23 10:01AM EST | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 200 | 131.25% |
| MS230127P00081000 | 2023-01-24 9:56AM EST | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 169 | 121.88% |
| MS230127P00082000 | 2023-01-23 9:38AM EST | 82.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 201 | 112.50% |
| MS230127P00083000 | 2023-01-24 9:58AM EST | 83.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 3 | 234 | 106.25% |
| MS230127P00084000 | 2023-01-24 9:45AM EST | 84.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 282 | 96.88% |
| MS230127P00085000 | 2023-01-26 10:18AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 447 | 90.63% |
| MS230127P00086000 | 2023-01-25 1:56PM EST | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 349 | 84.38% |
| MS230127P00087000 | 2023-01-25 10:12AM EST | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 412 | 75.00% |
| MS230127P00087500 | 2023-01-26 9:53AM EST | 87.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 611 | 71.88% |
| MS230127P00088000 | 2023-01-25 1:40PM EST | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 439 | 68.75% |
| MS230127P00089000 | 2023-01-26 1:05PM EST | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 266 | 59.38% |
| MS230127P00090000 | 2023-01-26 3:01PM EST | 90.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 1,050 | 53.13% |
| MS230127P00091000 | 2023-01-26 3:59PM EST | 91.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 166 | 732 | 52.34% |
| MS230127P00092000 | 2023-01-26 3:00PM EST | 92.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 67 | 782 | 46.09% |
| MS230127P00093000 | 2023-01-26 3:53PM EST | 93.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 78 | 1,268 | 37.11% |
| MS230127P00094000 | 2023-01-26 3:59PM EST | 94.00 | 0.04 | 0.03 | 0.04 | -0.20 | -83.33% | 351 | 1,000 | 32.03% |
| MS230127P00095000 | 2023-01-26 3:59PM EST | 95.00 | 0.10 | 0.08 | 0.11 | -0.39 | -79.59% | 388 | 830 | 28.71% |
| MS230127P00096000 | 2023-01-26 3:53PM EST | 96.00 | 0.35 | 0.26 | 0.31 | -0.58 | -62.37% | 527 | 1,547 | 25.98% |
| MS230127P00097000 | 2023-01-26 3:50PM EST | 97.00 | 0.80 | 0.67 | 0.79 | -0.80 | -50.00% | 54 | 541 | 24.81% |
| MS230127P00098000 | 2023-01-26 3:01PM EST | 98.00 | 1.91 | 1.40 | 1.68 | -0.46 | -19.41% | 33 | 455 | 33.59% |
| MS230127P00099000 | 2023-01-23 3:57PM EST | 99.00 | 2.17 | 2.34 | 2.63 | 0.00 | - | 90 | 1,100 | 41.99% |
| MS230127P00100000 | 2023-01-26 10:08AM EST | 100.00 | 4.60 | 3.30 | 3.60 | +0.80 | +21.05% | 1 | 3 | 49.61% |
| MS230127P00101000 | 2023-01-18 9:45AM EST | 101.00 | 3.65 | 4.30 | 4.60 | 0.00 | - | - | 10 | 59.77% |
| MS230127P00102000 | 2023-01-26 1:01PM EST | 102.00 | 6.30 | 5.30 | 5.60 | +0.55 | +9.57% | 2 | 0 | 69.53% |
| MS230127P00105000 | 2023-01-18 11:50AM EST | 105.00 | 7.95 | 8.35 | 8.65 | 0.00 | - | 4 | 0 | 50.00% |
| MS230127P00110000 | 2023-01-26 1:01PM EST | 110.00 | 14.30 | 13.35 | 13.60 | +2.40 | +20.17% | 3 | 0 | 137.50% |
| MS230127P00115000 | 2023-01-18 2:57PM EST | 115.00 | 18.00 | 18.30 | 18.55 | 0.00 | - | - | 0 | 156.25% |
© 2023 Yahoo. All rights reserved.
