Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:75.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS231020C00075000 | 2023-09-29 1:31PM EDT | 2023-10-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MS231117C00075000 | 2023-10-03 3:32PM EDT | 2023-11-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MS231215C00075000 | 2023-10-03 2:03PM EDT | 2023-12-15 | 6.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MS240119C00075000 | 2023-10-03 2:11PM EDT | 2024-01-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| MS240315C00075000 | 2023-10-03 1:10PM EDT | 2024-03-15 | 8.15 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| MS240419C00075000 | 2023-10-03 2:02PM EDT | 2024-04-19 | 8.60 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| MS240621C00075000 | 2023-10-03 11:16AM EDT | 2024-06-21 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240920C00075000 | 2023-09-27 1:25PM EDT | 2024-09-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MS250117C00075000 | 2023-10-03 1:37PM EDT | 2025-01-17 | 12.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MS251219C00075000 | 2023-08-03 10:29AM EDT | 2025-12-19 | 22.00 | 19.25 | 20.75 | 0.00 | - | 2 | 9 | 42.99% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS231006P00075000 | 2023-10-03 3:59PM EDT | 2023-10-06 | 0.17 | 0.00 | 0.00 | 0.00 | - | 889 | 0 | 12.50% |
| MS231013P00075000 | 2023-10-03 2:56PM EDT | 2023-10-13 | 0.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| MS231020P00075000 | 2023-10-03 3:48PM EDT | 2023-10-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 6.25% |
| MS231027P00075000 | 2023-10-03 2:58PM EDT | 2023-10-27 | 1.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| MS231103P00075000 | 2023-10-03 3:45PM EDT | 2023-11-03 | 1.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MS231117P00075000 | 2023-10-03 3:19PM EDT | 2023-11-17 | 2.35 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 3.13% |
| MS231215P00075000 | 2023-10-03 3:19PM EDT | 2023-12-15 | 2.91 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| MS240119P00075000 | 2023-10-03 2:07PM EDT | 2024-01-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 1.56% |
| MS240216P00075000 | 2023-10-03 11:34AM EDT | 2024-02-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| MS240315P00075000 | 2023-10-03 3:43PM EDT | 2024-03-15 | 4.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MS240419P00075000 | 2023-10-03 2:20PM EDT | 2024-04-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 1.56% |
| MS240621P00075000 | 2023-10-03 10:56AM EDT | 2024-06-21 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MS240920P00075000 | 2023-09-26 11:12AM EDT | 2024-09-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.78% |
| MS250117P00075000 | 2023-10-03 10:47AM EDT | 2025-01-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MS250620P00075000 | 2023-09-20 2:02PM EDT | 2025-06-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| MS251219P00075000 | 2023-09-15 2:20PM EDT | 2025-12-19 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MS260116P00075000 | 2023-10-03 3:47PM EDT | 2026-01-16 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
© 2023 Yahoo. All rights reserved.
