Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:110.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230331C00110000 | 2023-03-15 10:25AM EDT | 2023-03-31 | 0.03 | 0.00 | 0.03 | 0.00 | - | 95 | 98 | 75.00% |
| MS230406C00110000 | 2023-03-20 10:35AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 55.47% |
| MS230421C00110000 | 2023-03-24 3:55PM EDT | 2023-04-21 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 70 | 3,293 | 43.56% |
| MS230519C00110000 | 2023-03-24 12:19PM EDT | 2023-05-19 | 0.09 | 0.08 | 0.12 | 0.00 | - | 2 | 2,104 | 34.96% |
| MS230616C00110000 | 2023-03-24 2:46PM EDT | 2023-06-16 | 0.20 | 0.18 | 0.22 | -0.05 | -20.00% | 7 | 5,369 | 31.69% |
| MS230721C00110000 | 2023-03-24 3:16PM EDT | 2023-07-21 | 0.37 | 0.35 | 0.44 | -0.21 | -36.21% | 28 | 1,868 | 30.59% |
| MS230915C00110000 | 2023-03-24 2:03PM EDT | 2023-09-15 | 0.69 | 0.66 | 0.79 | -0.23 | -25.00% | 16 | 2,589 | 28.96% |
| MS231020C00110000 | 2023-03-24 3:58PM EDT | 2023-10-20 | 1.05 | 0.98 | 1.14 | -0.35 | -25.00% | 3 | 343 | 29.19% |
| MS240119C00110000 | 2023-03-24 2:29PM EDT | 2024-01-19 | 1.92 | 1.80 | 2.01 | -0.38 | -16.52% | 327 | 6,804 | 29.07% |
| MS240621C00110000 | 2023-03-24 1:58PM EDT | 2024-06-21 | 3.50 | 3.30 | 3.75 | -0.45 | -11.39% | 3 | 273 | 29.86% |
| MS250117C00110000 | 2023-03-24 9:33AM EDT | 2025-01-17 | 5.13 | 4.95 | 5.65 | -1.17 | -18.57% | 61 | 622 | 29.60% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230331P00110000 | 2023-03-16 3:45PM EDT | 2023-03-31 | 23.00 | 25.75 | 26.35 | 0.00 | - | - | 0 | 50.00% |
| MS230406P00110000 | 2023-03-16 11:06AM EDT | 2023-04-06 | 24.20 | 25.75 | 26.35 | 0.00 | - | - | 0 | 85.45% |
| MS230421P00110000 | 2023-03-21 10:50AM EDT | 2023-04-21 | 21.31 | 25.70 | 26.40 | 0.00 | - | 1 | 0 | 60.11% |
| MS230519P00110000 | 2023-03-09 12:14PM EDT | 2023-05-19 | 15.15 | 26.10 | 26.70 | 0.00 | - | - | 20 | 48.80% |
| MS230616P00110000 | 2023-03-17 2:59PM EDT | 2023-06-16 | 25.95 | 26.05 | 26.75 | 0.00 | - | 36 | 122 | 40.60% |
| MS230721P00110000 | 2023-02-15 12:22PM EDT | 2023-07-21 | 11.65 | 25.80 | 26.60 | 0.00 | - | 4 | 34 | 32.20% |
| MS230915P00110000 | 2023-03-15 11:21AM EDT | 2023-09-15 | 24.90 | 26.25 | 26.85 | 0.00 | - | 1 | 44 | 29.10% |
| MS240119P00110000 | 2023-03-13 12:49PM EDT | 2024-01-19 | 23.00 | 26.80 | 27.35 | 0.00 | - | 5 | 1,485 | 25.38% |
| MS240621P00110000 | 2023-03-13 10:35AM EDT | 2024-06-21 | 23.75 | 27.80 | 28.60 | 0.00 | - | 44 | 55 | 25.76% |
| MS250117P00110000 | 2023-03-20 9:32AM EDT | 2025-01-17 | 29.95 | 28.80 | 29.90 | +0.45 | +1.53% | 3 | 180 | 25.02% |
© 2023 Yahoo. All rights reserved.
