Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:80.00
Calls
8 December 2023
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.77 | -0.76 | -49.67% | 248 | 1,678 | 2023-12-08 | 0.59 | +0.19 | +47.50% | 223 | 527 |
| 1.32 | -0.73 | -35.61% | 356 | 8,138 | 2023-12-15 | 1.01 | +0.28 | +38.36% | 334 | 2,360 |
| 1.63 | -0.73 | -30.93% | 134 | 348 | 2023-12-22 | 1.22 | +0.19 | +18.45% | 214 | 301 |
| 1.74 | -0.90 | -34.09% | 67 | 187 | 2023-12-29 | 1.61 | +0.48 | +42.48% | 12 | 192 |
| 2.12 | -0.61 | -22.34% | 25 | 91 | 2024-01-05 | 1.37 | 0.00 | - | 4 | 33 |
| 2.21 | -0.94 | -29.84% | 6 | 24 | 2024-01-12 | 1.49 | 0.00 | - | 15 | 29 |
| 3.05 | -0.65 | -17.57% | 312 | 14,188 | 2024-01-19 | 2.28 | +0.27 | +13.43% | 132 | 20,320 |
| 3.55 | -0.75 | -17.44% | 268 | 2,327 | 2024-02-16 | 3.20 | +0.39 | +13.88% | 29 | 1,426 |
| 4.10 | -0.77 | -15.81% | 153 | 1,762 | 2024-03-15 | 3.65 | +0.38 | +11.62% | 107 | 2,825 |
| 5.15 | -0.66 | -11.36% | 109 | 1,186 | 2024-04-19 | 4.40 | +0.45 | +11.39% | 5 | 743 |
| 6.15 | -0.60 | -8.89% | 93 | 1,201 | 2024-06-21 | 5.40 | +0.45 | +9.09% | 56 | 9,896 |
| 6.62 | -0.50 | -7.02% | 48 | 59 | 2024-07-19 | 5.95 | 0.00 | - | 1 | 2 |
| 7.45 | -0.65 | -8.02% | 355 | 343 | 2024-09-20 | 6.65 | +0.50 | +8.13% | 69 | 1,399 |
| 9.08 | -0.67 | -6.87% | 6 | 5,175 | 2025-01-17 | 7.50 | 0.00 | - | 4 | 10,701 |
| 10.25 | -0.80 | -7.24% | 1 | 60 | 2025-06-20 | 8.90 | 0.00 | - | 9 | 50 |
| 7.60 | 0.00 | - | 1 | 15 | 2025-09-19 | - | - | - | - | - |
| 12.10 | 0.00 | - | 3 | 236 | 2025-12-19 | 11.26 | 0.00 | - | 14 | 342 |
| 12.05 | -0.63 | -4.97% | 47 | 4,718 | 2026-01-16 | 10.65 | +0.25 | +2.40% | 42 | 4,818 |
© 2023 Yahoo. All rights reserved.