Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:82.50
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS231020C00082500 | 2023-09-26 3:40PM EDT | 2023-10-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.39% |
| MS231117C00082500 | 2023-09-26 3:42PM EDT | 2023-11-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| MS231215C00082500 | 2023-09-26 3:36PM EDT | 2023-12-15 | 4.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| MS240119C00082500 | 2023-09-26 1:20PM EDT | 2024-01-19 | 4.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| MS240315C00082500 | 2023-09-26 2:19PM EDT | 2024-03-15 | 5.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| MS240419C00082500 | 2023-09-22 2:16PM EDT | 2024-04-19 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| MS240621C00082500 | 2023-09-26 10:13AM EDT | 2024-06-21 | 7.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| MS240920C00082500 | 2023-09-26 9:41AM EDT | 2024-09-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| MS250117C00082500 | 2023-09-26 10:17AM EDT | 2025-01-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.10% |
| MS251219C00082500 | 2023-08-17 10:38AM EDT | 2025-12-19 | 16.50 | 16.85 | 17.75 | 0.00 | - | 1 | 22 | 36.95% |
| MS260116C00082500 | 2023-09-26 2:50PM EDT | 2026-01-16 | 13.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS231020P00082500 | 2023-09-26 3:49PM EDT | 2023-10-20 | 2.53 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| MS231117P00082500 | 2023-09-26 3:53PM EDT | 2023-11-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MS231215P00082500 | 2023-09-26 3:35PM EDT | 2023-12-15 | 4.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MS240119P00082500 | 2023-09-26 2:52PM EDT | 2024-01-19 | 4.95 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| MS240315P00082500 | 2023-09-26 3:53PM EDT | 2024-03-15 | 5.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MS240419P00082500 | 2023-09-26 10:03AM EDT | 2024-04-19 | 6.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MS240621P00082500 | 2023-09-26 10:12AM EDT | 2024-06-21 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MS240920P00082500 | 2023-09-26 3:25PM EDT | 2024-09-20 | 8.29 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| MS250117P00082500 | 2023-09-21 3:29PM EDT | 2025-01-17 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250620P00082500 | 2023-09-25 9:51AM EDT | 2025-06-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS251219P00082500 | 2023-09-08 1:38PM EDT | 2025-12-19 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
