Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:82.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230331C00082000 | 2023-03-27 3:04PM EDT | 2023-03-31 | 3.60 | 3.15 | 3.30 | +0.30 | +9.09% | 38 | 239 | 47.61% |
| MS230406C00082000 | 2023-03-27 9:56AM EDT | 2023-04-06 | 4.35 | 3.65 | 3.85 | +0.87 | +25.00% | 1 | 95 | 41.65% |
| MS230414C00082000 | 2023-03-24 1:12PM EDT | 2023-04-14 | 4.09 | 4.25 | 4.45 | 0.00 | - | 4 | 2 | 39.89% |
| MS230421C00082000 | 2023-03-27 2:29PM EDT | 2023-04-21 | 5.35 | 5.00 | 5.15 | +0.35 | +7.00% | 4 | 42 | 42.33% |
| MS230428C00082000 | 2023-03-27 9:55AM EDT | 2023-04-28 | 5.95 | 5.20 | 5.50 | +1.23 | +26.06% | 1 | 1 | 41.11% |
| MS230505C00082000 | 2023-03-24 1:41PM EDT | 2023-05-05 | 5.55 | 5.45 | 5.70 | 0.00 | - | 13 | 12 | 39.14% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230331P00082000 | 2023-03-27 3:52PM EDT | 2023-03-31 | 0.49 | 0.45 | 0.50 | -0.76 | -60.80% | 659 | 1,027 | 41.80% |
| MS230406P00082000 | 2023-03-27 12:45PM EDT | 2023-04-06 | 0.83 | 0.88 | 0.95 | -0.93 | -52.84% | 643 | 966 | 36.33% |
| MS230414P00082000 | 2023-03-27 3:50PM EDT | 2023-04-14 | 1.47 | 1.45 | 1.54 | -0.81 | -35.53% | 20 | 89 | 35.96% |
| MS230421P00082000 | 2023-03-27 3:50PM EDT | 2023-04-21 | 2.11 | 2.06 | 2.16 | -1.86 | -46.85% | 41 | 364 | 38.11% |
| MS230428P00082000 | 2023-03-27 12:33PM EDT | 2023-04-28 | 2.55 | 2.62 | 2.80 | -0.92 | -26.51% | 1 | 18 | 40.48% |
| MS230505P00082000 | 2023-03-27 11:26AM EDT | 2023-05-05 | 2.98 | 2.91 | 3.10 | -1.22 | -29.05% | 11 | 1 | 39.53% |
© 2023 Yahoo. All rights reserved.
