Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:50.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS231215C00050000 | 2023-11-03 10:12AM EST | 2023-12-15 | 26.20 | 30.55 | 31.50 | 0.00 | - | 1 | 3 | 0.00% |
| MS231222C00050000 | 2023-12-01 9:34AM EST | 2023-12-22 | 29.25 | 31.60 | 33.60 | 0.00 | - | 1 | 1 | 147.85% |
| MS240119C00050000 | 2023-12-04 12:44PM EST | 2024-01-19 | 32.60 | 31.95 | 32.95 | +1.30 | +4.15% | 3 | 176 | 76.17% |
| MS240216C00050000 | 2023-10-30 8:51AM EST | 2024-02-16 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MS240315C00050000 | 2023-11-27 11:00AM EST | 2024-03-15 | 28.50 | 31.30 | 33.85 | 0.00 | - | 1 | 13 | 54.98% |
| MS240419C00050000 | 2023-12-01 10:10AM EST | 2024-04-19 | 29.95 | 31.60 | 33.75 | 0.00 | - | 2 | 2 | 68.70% |
| MS240621C00050000 | 2023-11-16 9:44AM EST | 2024-06-21 | 30.45 | 32.20 | 33.95 | 0.00 | - | 2 | 6 | 58.79% |
| MS240920C00050000 | 2023-11-28 9:32AM EST | 2024-09-20 | 28.11 | 31.35 | 34.70 | 0.00 | - | 1 | 3 | 54.71% |
| MS250117C00050000 | 2023-12-08 1:41PM EST | 2025-01-17 | 33.30 | 31.95 | 34.10 | +3.54 | +11.90% | 1 | 184 | 41.92% |
| MS250620C00050000 | 2023-10-13 10:27AM EST | 2025-06-20 | 29.75 | 26.90 | 27.85 | 0.00 | - | 1 | 1 | 0.00% |
| MS250919C00050000 | 2023-11-14 2:42PM EST | 2025-09-19 | 30.38 | 31.60 | 35.75 | 0.00 | - | 5 | 5 | 41.36% |
| MS251219C00050000 | 2023-11-20 12:34PM EST | 2025-12-19 | 31.60 | 32.35 | 35.80 | 0.00 | - | 4 | 39 | 38.94% |
| MS260116C00050000 | 2023-12-08 10:05AM EST | 2026-01-16 | 33.00 | 31.70 | 35.60 | +0.50 | +1.54% | 1 | 88 | 37.38% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS231215P00050000 | 2023-11-21 11:22AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 163 | 121.88% |
| MS231222P00050000 | 2023-11-22 3:39PM EST | 2023-12-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 87.50% |
| MS240105P00050000 | 2023-12-04 12:43PM EST | 2024-01-05 | 0.02 | 0.00 | 0.21 | 0.00 | - | - | 1 | 86.52% |
| MS240119P00050000 | 2023-11-29 2:11PM EST | 2024-01-19 | 0.02 | 0.00 | 0.04 | 0.00 | - | 23 | 1,474 | 57.03% |
| MS240216P00050000 | 2023-11-21 1:17PM EST | 2024-02-16 | 0.06 | 0.02 | 0.04 | 0.00 | - | 3 | 45 | 48.05% |
| MS240315P00050000 | 2023-12-05 9:41AM EST | 2024-03-15 | 0.09 | 0.05 | 0.07 | 0.00 | - | 9 | 234 | 43.65% |
| MS240419P00050000 | 2023-11-09 3:52PM EST | 2024-04-19 | 0.36 | 0.10 | 0.13 | 0.00 | - | 9 | 614 | 41.02% |
| MS240621P00050000 | 2023-12-05 3:43PM EST | 2024-06-21 | 0.30 | 0.24 | 0.28 | 0.00 | - | 10 | 802 | 38.53% |
| MS240920P00050000 | 2023-12-07 1:10PM EST | 2024-09-20 | 0.58 | 0.48 | 0.54 | 0.00 | - | 12 | 410 | 36.33% |
| MS250117P00050000 | 2023-12-06 1:49PM EST | 2025-01-17 | 1.10 | 0.87 | 0.99 | 0.00 | - | 50 | 1,618 | 35.30% |
| MS250620P00050000 | 2023-11-27 9:57AM EST | 2025-06-20 | 1.70 | 1.30 | 1.68 | 0.00 | - | 20 | 44 | 34.86% |
| MS250919P00050000 | 2023-11-06 10:13AM EST | 2025-09-19 | 2.47 | 0.02 | 2.57 | 0.00 | - | 1 | 2 | 37.11% |
| MS251219P00050000 | 2023-09-26 9:15AM EST | 2025-12-19 | 2.59 | 3.55 | 4.05 | 0.00 | - | 18 | 256 | 41.20% |
| MS260116P00050000 | 2023-11-28 12:47PM EST | 2026-01-16 | 2.55 | 2.02 | 2.57 | 0.00 | - | 11 | 31 | 34.12% |
© 2023 Yahoo. All rights reserved.