MS - Morgan Stanley
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:70.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230602C00070000 | 2023-06-01 1:01PM EDT | 2023-06-02 | 12.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS230616C00070000 | 2023-05-31 10:27AM EDT | 2023-06-16 | 12.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MS230721C00070000 | 2023-05-31 12:47PM EDT | 2023-07-21 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS230818C00070000 | 2023-06-01 2:32PM EDT | 2023-08-18 | 13.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS230915C00070000 | 2023-05-22 10:36AM EDT | 2023-09-15 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS231020C00070000 | 2023-06-01 9:42AM EDT | 2023-10-20 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS231117C00070000 | 2023-05-22 11:45AM EDT | 2023-11-17 | 15.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MS240119C00070000 | 2023-05-26 11:23AM EDT | 2024-01-19 | 17.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240621C00070000 | 2023-05-30 9:50AM EDT | 2024-06-21 | 18.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS250117C00070000 | 2023-05-30 10:21AM EDT | 2025-01-17 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS251219C00070000 | 2023-05-24 3:50PM EDT | 2025-12-19 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230602P00070000 | 2023-05-31 3:48PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MS230609P00070000 | 2023-05-31 2:20PM EDT | 2023-06-09 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| MS230616P00070000 | 2023-06-01 2:46PM EDT | 2023-06-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 25.00% |
| MS230623P00070000 | 2023-05-31 9:35AM EDT | 2023-06-23 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MS230630P00070000 | 2023-05-31 3:09PM EDT | 2023-06-30 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MS230721P00070000 | 2023-06-01 3:33PM EDT | 2023-07-21 | 0.52 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| MS230818P00070000 | 2023-06-01 3:30PM EDT | 2023-08-18 | 0.94 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 6.25% |
| MS230915P00070000 | 2023-05-31 12:37PM EDT | 2023-09-15 | 1.52 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| MS231020P00070000 | 2023-05-31 3:59PM EDT | 2023-10-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MS231117P00070000 | 2023-05-31 3:17PM EDT | 2023-11-17 | 2.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MS240119P00070000 | 2023-05-31 3:24PM EDT | 2024-01-19 | 3.29 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| MS240621P00070000 | 2023-06-01 3:08PM EDT | 2024-06-21 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MS250117P00070000 | 2023-05-31 10:28AM EDT | 2025-01-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MS251219P00070000 | 2023-06-01 2:11PM EDT | 2025-12-19 | 8.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.