Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:50.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS231020C00050000 | 2023-09-20 10:04AM EDT | 2023-10-20 | 38.80 | 33.20 | 33.85 | 0.00 | - | 1 | 26 | 102.34% |
| MS231117C00050000 | 2023-09-20 3:39PM EDT | 2023-11-17 | 37.50 | 33.45 | 33.90 | 0.00 | - | 1 | 3 | 78.71% |
| MS231215C00050000 | 2023-09-20 3:39PM EDT | 2023-12-15 | 37.50 | 33.25 | 33.90 | 0.00 | - | 1 | 2 | 60.45% |
| MS240119C00050000 | 2023-09-22 3:46PM EDT | 2024-01-19 | 33.45 | 33.35 | 33.95 | -5.85 | -14.89% | 4 | 187 | 53.03% |
| MS240315C00050000 | 2023-09-08 2:53PM EDT | 2024-03-15 | 35.10 | 33.35 | 34.05 | 0.00 | - | 3 | 1 | 51.32% |
| MS240621C00050000 | 2023-06-14 2:24PM EDT | 2024-06-21 | 38.65 | 35.90 | 36.55 | 0.00 | - | 4 | 4 | 60.96% |
| MS240920C00050000 | 2023-08-14 9:30AM EDT | 2024-09-20 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MS250117C00050000 | 2023-09-15 9:31AM EDT | 2025-01-17 | 39.22 | 34.05 | 34.95 | 0.00 | - | 3 | 44 | 37.96% |
| MS251219C00050000 | 2023-09-22 11:57AM EDT | 2025-12-19 | 35.55 | 33.45 | 35.75 | -1.05 | -2.87% | 2 | 23 | 33.03% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230929P00050000 | 2023-08-15 2:06PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 134.38% |
| MS231006P00050000 | 2023-09-01 12:54PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 101.56% |
| MS231020P00050000 | 2023-08-28 3:27PM EDT | 2023-10-20 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 593 | 67.19% |
| MS231117P00050000 | 2023-08-30 1:37PM EDT | 2023-11-17 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 81 | 54.30% |
| MS231215P00050000 | 2023-09-21 3:34PM EDT | 2023-12-15 | 0.06 | 0.06 | 0.08 | 0.00 | - | 83 | 102 | 49.22% |
| MS240119P00050000 | 2023-09-22 12:42PM EDT | 2024-01-19 | 0.12 | 0.12 | 0.13 | +0.05 | +71.43% | 19 | 1,102 | 44.43% |
| MS240315P00050000 | 2023-09-20 3:33PM EDT | 2024-03-15 | 0.15 | 0.22 | 0.27 | 0.00 | - | 1 | 118 | 41.36% |
| MS240419P00050000 | 2023-09-01 1:14PM EDT | 2024-04-19 | 0.29 | 0.27 | 0.32 | 0.00 | - | 2 | 1 | 38.97% |
| MS240621P00050000 | 2023-09-22 12:45PM EDT | 2024-06-21 | 0.47 | 0.47 | 0.54 | +0.04 | +9.30% | 4 | 522 | 37.99% |
| MS240920P00050000 | 2023-09-08 3:48PM EDT | 2024-09-20 | 0.76 | 0.78 | 0.83 | 0.00 | - | 10 | 131 | 36.32% |
| MS250117P00050000 | 2023-08-31 12:06PM EDT | 2025-01-17 | 1.20 | 1.20 | 1.32 | 0.00 | - | 13 | 286 | 35.57% |
| MS250620P00050000 | 2023-09-06 3:23PM EDT | 2025-06-20 | 1.78 | 1.78 | 1.88 | 0.00 | - | 29 | 29 | 34.38% |
| MS251219P00050000 | 2023-09-12 3:06PM EDT | 2025-12-19 | 2.27 | 2.35 | 2.75 | 0.00 | - | 1 | 239 | 34.38% |
| MS260116P00050000 | 2023-09-22 12:59PM EDT | 2026-01-16 | 2.50 | 2.33 | 2.84 | +0.15 | +6.38% | 3 | 5 | 34.19% |
© 2023 Yahoo. All rights reserved.
