Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:105.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230331C00105000 | 2023-03-29 11:16AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,769 | 125.00% |
| MS230406C00105000 | 2023-03-31 2:36PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 65 | 262 | 50.00% |
| MS230414C00105000 | 2023-03-29 12:32PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 130 | 40.43% |
| MS230421C00105000 | 2023-03-31 3:57PM EDT | 2023-04-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 222 | 7,522 | 33.40% |
| MS230428C00105000 | 2023-03-31 3:56PM EDT | 2023-04-28 | 0.02 | 0.02 | 0.07 | -0.03 | -60.00% | 187 | 140 | 31.54% |
| MS230505C00105000 | 2023-03-31 2:53PM EDT | 2023-05-05 | 0.04 | 0.03 | 0.09 | 0.00 | - | 100 | 101 | 29.49% |
| MS230519C00105000 | 2023-03-31 3:43PM EDT | 2023-05-19 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 21 | 5,294 | 26.27% |
| MS230616C00105000 | 2023-03-31 3:57PM EDT | 2023-06-16 | 0.30 | 0.27 | 0.32 | +0.05 | +20.00% | 29 | 6,626 | 25.54% |
| MS230721C00105000 | 2023-03-31 3:57PM EDT | 2023-07-21 | 0.67 | 0.63 | 0.70 | +0.15 | +28.85% | 70 | 2,091 | 25.78% |
| MS230915C00105000 | 2023-03-31 3:09PM EDT | 2023-09-15 | 1.13 | 1.16 | 1.32 | +0.07 | +6.60% | 9 | 2,197 | 25.60% |
| MS231020C00105000 | 2023-03-31 3:25PM EDT | 2023-10-20 | 1.72 | 1.72 | 1.87 | +0.17 | +10.97% | 75 | 204 | 26.37% |
| MS240119C00105000 | 2023-03-31 1:03PM EDT | 2024-01-19 | 2.82 | 2.86 | 3.15 | +0.17 | +6.42% | 8 | 7,512 | 27.14% |
| MS240621C00105000 | 2023-03-28 12:04PM EDT | 2024-06-21 | 4.37 | 4.65 | 5.15 | 0.00 | - | 1 | 54 | 27.86% |
| MS250117C00105000 | 2023-03-31 9:50AM EDT | 2025-01-17 | 6.67 | 6.70 | 7.40 | +0.09 | +1.37% | 1 | 224 | 28.09% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230331P00105000 | 2023-03-08 12:53PM EDT | 2023-03-31 | 8.55 | 17.00 | 17.90 | 0.00 | - | 1 | 0 | 213.67% |
| MS230406P00105000 | 2023-03-15 11:52AM EDT | 2023-04-06 | 20.02 | 16.90 | 17.65 | 0.00 | - | 1 | 0 | 64.84% |
| MS230421P00105000 | 2023-03-31 2:13PM EDT | 2023-04-21 | 17.98 | 16.95 | 17.50 | -1.15 | -6.01% | 10 | 728 | 47.41% |
| MS230519P00105000 | 2023-03-31 12:15PM EDT | 2023-05-19 | 18.30 | 17.30 | 17.95 | -1.30 | -6.63% | 21 | 64 | 39.55% |
| MS230616P00105000 | 2023-03-30 3:55PM EDT | 2023-06-16 | 19.40 | 17.40 | 18.05 | 0.00 | - | 6 | 460 | 32.84% |
| MS230721P00105000 | 2023-03-28 10:33AM EDT | 2023-07-21 | 20.88 | 17.45 | 18.15 | 0.00 | - | 2 | 469 | 28.20% |
| MS230915P00105000 | 2023-03-09 11:15AM EDT | 2023-09-15 | 12.35 | 17.95 | 18.40 | 0.00 | - | 15 | 149 | 24.83% |
| MS231020P00105000 | 2023-03-30 12:02PM EDT | 2023-10-20 | 19.87 | 18.15 | 18.65 | 0.00 | - | 1 | 3 | 24.09% |
| MS240119P00105000 | 2023-03-15 11:22AM EDT | 2024-01-19 | 21.80 | 18.70 | 19.45 | 0.00 | - | 1 | 2,218 | 23.58% |
| MS240621P00105000 | 2023-02-27 2:46PM EDT | 2024-06-21 | 14.90 | 21.50 | 22.30 | 0.00 | - | 212 | 211 | 27.76% |
| MS250117P00105000 | 2023-03-15 2:13PM EDT | 2025-01-17 | 26.10 | 21.40 | 22.55 | 0.00 | - | 39 | 83 | 23.51% |
© 2023 Yahoo. All rights reserved.
