MS - Morgan Stanley
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230609C00072000 | 2023-06-06 11:21AM EDT | 72.00 | 13.00 | 14.10 | 14.35 | 0.00 | - | 1 | 4 | 132.03% |
| MS230609C00075000 | 2023-05-30 10:33AM EDT | 75.00 | 8.80 | 11.10 | 11.45 | 0.00 | - | - | 1 | 111.91% |
| MS230609C00076000 | 2023-06-01 11:47AM EDT | 76.00 | 6.15 | 10.10 | 10.45 | 0.00 | - | - | 2 | 103.71% |
| MS230609C00078000 | 2023-06-01 10:41AM EDT | 78.00 | 4.15 | 8.10 | 8.50 | 0.00 | - | 2 | 9 | 88.67% |
| MS230609C00079000 | 2023-06-05 2:34PM EDT | 79.00 | 4.95 | 7.10 | 7.25 | 0.00 | - | 1 | 4 | 71.19% |
| MS230609C00080000 | 2023-06-06 12:44PM EDT | 80.00 | 5.85 | 6.15 | 6.30 | 0.00 | - | 7 | 25 | 66.60% |
| MS230609C00081000 | 2023-06-06 10:06AM EDT | 81.00 | 3.25 | 5.15 | 5.30 | 0.00 | - | 2 | 48 | 58.20% |
| MS230609C00082000 | 2023-06-07 10:52AM EDT | 82.00 | 3.93 | 4.10 | 4.25 | -0.11 | -2.72% | 1 | 349 | 50.98% |
| MS230609C00083000 | 2023-06-07 10:14AM EDT | 83.00 | 3.15 | 3.15 | 3.30 | +0.20 | +6.78% | 1 | 350 | 44.43% |
| MS230609C00084000 | 2023-06-07 11:30AM EDT | 84.00 | 2.50 | 2.24 | 2.35 | +0.45 | +21.95% | 17 | 1,081 | 36.72% |
| MS230609C00085000 | 2023-06-07 11:42AM EDT | 85.00 | 1.35 | 1.34 | 1.38 | +0.15 | +12.50% | 189 | 1,774 | 26.86% |
| MS230609C00086000 | 2023-06-07 11:38AM EDT | 86.00 | 0.78 | 0.68 | 0.72 | +0.18 | +30.00% | 2,321 | 7,085 | 24.17% |
| MS230609C00087000 | 2023-06-07 11:41AM EDT | 87.00 | 0.26 | 0.25 | 0.26 | +0.01 | +4.00% | 673 | 1,408 | 21.09% |
| MS230609C00088000 | 2023-06-07 11:34AM EDT | 88.00 | 0.11 | 0.09 | 0.10 | +0.01 | +10.00% | 215 | 516 | 22.07% |
| MS230609C00089000 | 2023-06-07 10:51AM EDT | 89.00 | 0.04 | 0.05 | 0.06 | -0.02 | -33.33% | 109 | 335 | 25.78% |
| MS230609C00090000 | 2023-06-07 11:29AM EDT | 90.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 18 | 950 | 27.93% |
| MS230609C00091000 | 2023-06-06 3:59PM EDT | 91.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 80 | 123 | 33.20% |
| MS230609C00092000 | 2023-06-06 3:44PM EDT | 92.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 27 | 778 | 35.94% |
| MS230609C00093000 | 2023-06-06 10:47AM EDT | 93.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 67 | 41.02% |
| MS230609C00094000 | 2023-06-06 2:12PM EDT | 94.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 135 | 41.41% |
| MS230609C00095000 | 2023-06-06 1:45PM EDT | 95.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 46 | 46.09% |
| MS230609C00096000 | 2023-06-05 3:52PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 110 | 50.00% |
| MS230609C00097000 | 2023-06-05 9:59AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 50.00% |
| MS230609C00098000 | 2023-06-06 3:05PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 53.13% |
| MS230609C00099000 | 2023-05-16 10:53AM EDT | 99.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 57.81% |
| MS230609C00100000 | 2023-05-08 11:35AM EDT | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 60.94% |
| MS230609C00101000 | 2023-05-31 10:46AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 30 | 65.63% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230609P00050000 | 2023-05-31 3:49PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 125 | 200.00% |
| MS230609P00060000 | 2023-05-31 3:59PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 23 | 137.50% |
| MS230609P00065000 | 2023-05-17 10:49AM EDT | 65.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 8 | 37 | 109.38% |
| MS230609P00069000 | 2023-05-31 1:33PM EDT | 69.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 20 | 87.50% |
| MS230609P00070000 | 2023-05-31 2:20PM EDT | 70.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 36 | 87 | 81.25% |
| MS230609P00071000 | 2023-06-02 10:27AM EDT | 71.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 19 | 78.13% |
| MS230609P00072000 | 2023-06-02 12:38PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 71.88% |
| MS230609P00073000 | 2023-06-05 3:33PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 186 | 65.63% |
| MS230609P00074000 | 2023-06-05 1:19PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 27 | 62.50% |
| MS230609P00075000 | 2023-06-06 12:46PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 70 | 56.25% |
| MS230609P00076000 | 2023-06-06 2:04PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 57 | 51.56% |
| MS230609P00077000 | 2023-06-06 1:02PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 99 | 50.00% |
| MS230609P00078000 | 2023-06-07 10:23AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 318 | 45.31% |
| MS230609P00079000 | 2023-06-07 11:40AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 462 | 39.84% |
| MS230609P00080000 | 2023-06-07 10:49AM EDT | 80.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 47 | 358 | 38.28% |
| MS230609P00081000 | 2023-06-07 10:55AM EDT | 81.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 9 | 811 | 32.42% |
| MS230609P00082000 | 2023-06-07 11:19AM EDT | 82.00 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 3 | 3,756 | 28.52% |
| MS230609P00083000 | 2023-06-07 9:59AM EDT | 83.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 52 | 988 | 23.63% |
| MS230609P00084000 | 2023-06-07 11:10AM EDT | 84.00 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 35 | 980 | 19.53% |
| MS230609P00085000 | 2023-06-07 11:17AM EDT | 85.00 | 0.16 | 0.18 | 0.19 | -0.15 | -48.39% | 84 | 1,046 | 17.19% |
| MS230609P00086000 | 2023-06-07 11:41AM EDT | 86.00 | 0.47 | 0.50 | 0.51 | -0.28 | -37.33% | 602 | 248 | 15.33% |
| MS230609P00087000 | 2023-06-07 10:21AM EDT | 87.00 | 1.13 | 1.06 | 1.10 | -0.37 | -24.67% | 2 | 73 | 10.35% |
| MS230609P00088000 | 2023-06-07 10:22AM EDT | 88.00 | 1.97 | 1.89 | 2.00 | -0.26 | -11.66% | 2 | 21 | 0.00% |
| MS230609P00089000 | 2023-06-02 3:49PM EDT | 89.00 | 4.70 | 2.85 | 2.98 | 0.00 | - | 1 | 5 | 0.00% |
| MS230609P00090000 | 2023-06-06 3:03PM EDT | 90.00 | 3.75 | 3.80 | 4.00 | -0.16 | -4.09% | 2 | 2 | 0.00% |
| MS230609P00091000 | 2023-05-01 2:25PM EDT | 91.00 | 3.80 | 8.80 | 9.50 | 0.00 | - | - | 0 | 197.07% |
| MS230609P00092000 | 2023-05-17 3:09PM EDT | 92.00 | 8.18 | 5.75 | 5.95 | 0.00 | - | 1 | 0 | 0.00% |
| MS230609P00093000 | 2023-04-28 11:07AM EDT | 93.00 | 4.41 | 8.80 | 9.35 | 0.00 | - | 1 | 0 | 146.24% |
| MS230609P00094000 | 2023-05-05 9:32AM EDT | 94.00 | 10.25 | 9.45 | 9.90 | 0.00 | - | 1 | 0 | 140.04% |
| MS230609P00095000 | 2023-05-03 10:00AM EDT | 95.00 | 8.25 | 10.75 | 12.40 | 0.00 | - | 3 | 0 | 183.20% |
| MS230609P00096000 | 2023-05-25 2:54PM EDT | 96.00 | 13.52 | 9.80 | 9.95 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.