Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:55.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS220819C00055000 | 2022-07-27 1:50PM EDT | 2022-08-19 | 26.50 | 30.95 | 31.30 | 0.00 | - | 80 | 0 | 117.58% |
| MS220916C00055000 | 2022-07-27 12:05PM EDT | 2022-09-16 | 26.60 | 30.95 | 31.45 | 0.00 | - | 105 | 1 | 70.51% |
| MS221021C00055000 | 2022-07-20 12:39PM EDT | 2022-10-21 | 26.85 | 31.30 | 31.75 | 0.00 | - | 1 | 0 | 63.09% |
| MS221118C00055000 | 2022-07-29 10:03AM EDT | 2022-11-18 | 30.00 | 31.30 | 31.90 | 0.00 | - | 4 | 15 | 55.54% |
| MS221216C00055000 | 2022-08-05 1:39PM EDT | 2022-12-16 | 31.74 | 31.45 | 32.00 | 0.00 | - | 4 | 21 | 51.56% |
| MS230120C00055000 | 2022-08-05 1:39PM EDT | 2023-01-20 | 31.92 | 31.60 | 31.95 | 0.00 | - | 4 | 177 | 49.07% |
| MS230317C00055000 | 2022-06-13 10:29AM EDT | 2023-03-17 | 22.50 | 21.85 | 22.15 | 0.00 | - | - | 1 | 0.00% |
| MS230616C00055000 | 2022-08-01 2:19PM EDT | 2023-06-16 | 30.32 | 32.30 | 32.95 | 0.00 | - | 1 | 8 | 44.08% |
| MS240119C00055000 | 2022-08-08 12:55PM EDT | 2024-01-19 | 33.65 | 33.00 | 33.45 | +1.14 | +3.51% | 3 | 34 | 36.56% |
| MS240621C00055000 | 2022-08-04 2:59PM EDT | 2024-06-21 | 33.01 | 33.35 | 34.30 | 0.00 | - | 10 | 10 | 35.86% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS220812P00055000 | 2022-07-29 2:32PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 145.31% |
| MS220819P00055000 | 2022-08-04 3:04PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 49 | 830 | 93.75% |
| MS220826P00055000 | 2022-07-26 2:35PM EDT | 2022-08-26 | 0.04 | 0.00 | 0.10 | 0.00 | - | 6 | 25 | 85.55% |
| MS220902P00055000 | 2022-07-26 2:31PM EDT | 2022-09-02 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 3 | 73.05% |
| MS220916P00055000 | 2022-08-04 3:58PM EDT | 2022-09-16 | 0.05 | 0.04 | 0.09 | 0.00 | - | 1 | 498 | 60.94% |
| MS220923P00055000 | 2022-08-08 3:18PM EDT | 2022-09-23 | 0.09 | 0.00 | 0.15 | +0.09 | - | 10 | 0 | 57.42% |
| MS221021P00055000 | 2022-08-08 10:51AM EDT | 2022-10-21 | 0.05 | 0.07 | 0.19 | -0.10 | -66.67% | 5 | 331 | 52.54% |
| MS221118P00055000 | 2022-07-29 3:44PM EDT | 2022-11-18 | 0.30 | 0.15 | 0.35 | 0.00 | - | 14 | 713 | 50.15% |
| MS221216P00055000 | 2022-07-29 2:55PM EDT | 2022-12-16 | 0.48 | 0.28 | 0.45 | 0.00 | - | 3 | 226 | 46.83% |
| MS230120P00055000 | 2022-08-08 2:59PM EDT | 2023-01-20 | 0.58 | 0.52 | 0.61 | 0.00 | - | 67 | 7,161 | 44.46% |
| MS230317P00055000 | 2022-07-15 2:23PM EDT | 2023-03-17 | 1.90 | 0.96 | 1.09 | 0.00 | - | 100 | 197 | 44.39% |
| MS230616P00055000 | 2022-08-02 2:41PM EDT | 2023-06-16 | 1.76 | 1.47 | 1.65 | 0.00 | - | 8 | 2,037 | 42.09% |
| MS230915P00055000 | 2022-07-27 11:48AM EDT | 2023-09-15 | 2.69 | 1.96 | 2.17 | 0.00 | - | - | 15 | 40.41% |
| MS240119P00055000 | 2022-08-02 1:21PM EDT | 2024-01-19 | 2.90 | 2.60 | 2.79 | 0.00 | - | 859 | 4,625 | 38.48% |
| MS240621P00055000 | 2022-08-08 12:27PM EDT | 2024-06-21 | 3.31 | 3.30 | 3.75 | +3.31 | - | 1 | 0 | 37.87% |
© 2022 Yahoo. All rights reserved.
