Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:87.50
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230421C00087500 | 2023-03-21 2:57PM EDT | 2023-04-21 | 4.45 | 4.40 | 4.55 | +1.58 | +55.05% | 120 | 2,495 | 37.96% |
| MS230519C00087500 | 2023-03-21 11:41AM EDT | 2023-05-19 | 5.40 | 5.25 | 5.40 | +1.50 | +38.46% | 22 | 405 | 33.58% |
| MS230616C00087500 | 2023-03-21 3:25PM EDT | 2023-06-16 | 6.30 | 6.20 | 6.40 | +1.50 | +31.25% | 39 | 1,729 | 33.52% |
| MS230721C00087500 | 2023-03-21 9:34AM EDT | 2023-07-21 | 7.61 | 7.40 | 7.65 | +1.66 | +27.90% | 1 | 568 | 34.50% |
| MS230915C00087500 | 2023-03-21 3:44PM EDT | 2023-09-15 | 8.70 | 8.55 | 8.80 | +1.65 | +23.40% | 70 | 3,322 | 33.28% |
| MS231020C00087500 | 2023-03-21 11:29AM EDT | 2023-10-20 | 9.75 | 9.35 | 9.75 | +1.71 | +21.27% | 2 | 27 | 33.99% |
| MS240119C00087500 | 2023-03-21 12:46PM EDT | 2024-01-19 | 11.17 | 10.90 | 11.40 | +1.62 | +16.96% | 3 | 2,918 | 33.65% |
| MS240621C00087500 | 2023-03-17 3:44PM EDT | 2024-06-21 | 11.30 | 12.85 | 13.40 | 0.00 | - | 2 | 173 | 32.57% |
| MS250117C00087500 | 2023-03-17 11:53AM EDT | 2025-01-17 | 13.20 | 15.10 | 15.70 | 0.00 | - | 1 | 571 | 31.90% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230421P00087500 | 2023-03-21 3:44PM EDT | 2023-04-21 | 2.73 | 2.77 | 2.88 | -1.82 | -40.00% | 71 | 2,051 | 33.91% |
| MS230519P00087500 | 2023-03-21 2:33PM EDT | 2023-05-19 | 4.11 | 4.00 | 4.15 | -2.04 | -33.17% | 198 | 698 | 33.66% |
| MS230616P00087500 | 2023-03-21 3:32PM EDT | 2023-06-16 | 4.80 | 4.75 | 4.90 | -2.10 | -30.43% | 227 | 3,179 | 32.12% |
| MS230721P00087500 | 2023-03-21 12:22PM EDT | 2023-07-21 | 5.70 | 5.55 | 5.70 | -2.05 | -26.45% | 105 | 594 | 31.09% |
| MS230915P00087500 | 2023-03-21 1:57PM EDT | 2023-09-15 | 6.90 | 6.75 | 6.95 | -2.10 | -23.33% | 84 | 1,385 | 30.87% |
| MS231020P00087500 | 2023-03-21 1:49PM EDT | 2023-10-20 | 7.45 | 7.35 | 7.55 | -3.25 | -30.37% | 16 | 94 | 30.48% |
| MS240119P00087500 | 2023-03-21 1:47PM EDT | 2024-01-19 | 8.85 | 8.75 | 9.10 | -2.25 | -20.27% | 6 | 3,444 | 30.40% |
| MS240621P00087500 | 2023-03-20 2:31PM EDT | 2024-06-21 | 12.70 | 10.55 | 11.00 | 0.00 | - | 2 | 229 | 29.65% |
| MS250117P00087500 | 2023-03-21 2:47PM EDT | 2025-01-17 | 12.47 | 12.35 | 12.90 | -2.75 | -18.07% | 8 | 1,637 | 28.62% |
© 2023 Yahoo. All rights reserved.
