Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:105.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS231006C00105000 | 2023-09-25 3:56PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 38 | 59.38% |
| MS231020C00105000 | 2023-09-28 2:36PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,810 | 42.19% |
| MS231027C00105000 | 2023-09-20 12:47PM EDT | 2023-10-27 | 0.05 | 0.00 | 0.04 | 0.00 | - | 20 | 330 | 39.84% |
| MS231117C00105000 | 2023-09-28 10:22AM EDT | 2023-11-17 | 0.05 | 0.03 | 0.04 | 0.00 | - | 5 | 1,349 | 30.27% |
| MS231215C00105000 | 2023-09-27 1:26PM EDT | 2023-12-15 | 0.11 | 0.07 | 0.08 | 0.00 | - | 2 | 551 | 26.76% |
| MS240119C00105000 | 2023-09-29 1:42PM EDT | 2024-01-19 | 0.16 | 0.15 | 0.16 | -0.04 | -20.00% | 25 | 9,149 | 24.85% |
| MS240315C00105000 | 2023-09-29 12:50PM EDT | 2024-03-15 | 0.34 | 0.32 | 0.36 | -0.11 | -24.44% | 5 | 287 | 23.76% |
| MS240419C00105000 | 2023-09-26 3:43PM EDT | 2024-04-19 | 0.74 | 0.55 | 0.60 | 0.00 | - | 3 | 297 | 24.29% |
| MS240621C00105000 | 2023-09-28 10:40AM EDT | 2024-06-21 | 1.09 | 0.91 | 0.98 | 0.00 | - | 7 | 1,875 | 24.13% |
| MS240920C00105000 | 2023-09-25 12:51PM EDT | 2024-09-20 | 1.95 | 1.62 | 1.70 | 0.00 | - | 1 | 93 | 24.63% |
| MS250117C00105000 | 2023-09-29 11:31AM EDT | 2025-01-17 | 2.90 | 2.75 | 2.85 | -0.20 | -6.45% | 3 | 1,688 | 25.69% |
| MS251219C00105000 | 2023-09-26 3:07PM EDT | 2025-12-19 | 5.70 | 4.90 | 5.70 | 0.00 | - | 1 | 85 | 26.63% |
| MS260116C00105000 | 2023-09-28 12:19PM EDT | 2026-01-16 | 5.75 | 5.10 | 5.80 | 0.00 | - | 15 | 13 | 26.41% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS231020P00105000 | 2023-09-13 9:36AM EDT | 2023-10-20 | 18.25 | 23.75 | 23.95 | 0.00 | - | 1 | 0 | 54.10% |
| MS231117P00105000 | 2023-08-04 10:01AM EDT | 2023-11-17 | 15.45 | 19.00 | 19.60 | 0.00 | - | 1 | 0 | 0.00% |
| MS231215P00105000 | 2023-08-07 9:42AM EDT | 2023-12-15 | 15.85 | 20.70 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240119P00105000 | 2023-09-12 9:34AM EDT | 2024-01-19 | 21.90 | 24.10 | 24.40 | 0.00 | - | 4 | 740 | 33.64% |
| MS240315P00105000 | 2023-08-22 2:20PM EDT | 2024-03-15 | 21.90 | 20.30 | 20.75 | 0.00 | - | 1 | 34 | 0.00% |
| MS240419P00105000 | 2023-09-15 3:41PM EDT | 2024-04-19 | 17.60 | 24.15 | 24.50 | 0.00 | - | - | 2 | 25.97% |
| MS240621P00105000 | 2023-09-12 1:53PM EDT | 2024-06-21 | 19.30 | 24.20 | 24.60 | 0.00 | - | 8 | 219 | 23.45% |
| MS240920P00105000 | 2023-08-18 2:46PM EDT | 2024-09-20 | 20.95 | 17.80 | 18.45 | 0.00 | - | 1 | 1 | 0.00% |
| MS250117P00105000 | 2023-07-11 10:38AM EDT | 2025-01-17 | 22.60 | 18.95 | 19.20 | 0.00 | - | 237 | 328 | 0.00% |
| MS251219P00105000 | 2023-07-27 10:01AM EDT | 2025-12-19 | 18.35 | 23.85 | 25.05 | 0.00 | - | 13 | 0 | 15.18% |
© 2023 Yahoo. All rights reserved.
