Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:55.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS221216C00055000 | 2022-11-10 10:47AM EST | 2022-12-16 | 32.32 | 31.95 | 32.75 | 0.00 | - | 1 | 1 | 133.59% |
| MS230120C00055000 | 2022-11-02 1:02PM EST | 2023-01-20 | 32.00 | 37.00 | 37.80 | 0.00 | - | 2 | 161 | 172.61% |
| MS230317C00055000 | 2022-10-20 11:01AM EST | 2023-03-17 | 23.10 | 34.50 | 35.15 | 0.00 | - | 1 | 2 | 87.32% |
| MS230421C00055000 | 2022-09-21 12:00PM EST | 2023-04-21 | 34.30 | 24.85 | 25.30 | 0.00 | - | - | 6 | 0.00% |
| MS230616C00055000 | 2022-10-04 10:10AM EST | 2023-06-16 | 30.45 | 30.25 | 30.65 | 0.00 | - | 1 | 8 | 0.00% |
| MS240119C00055000 | 2022-11-18 3:12PM EST | 2024-01-19 | 36.60 | 33.85 | 34.75 | 0.00 | - | 1 | 34 | 42.76% |
| MS240621C00055000 | 2022-10-20 9:02AM EST | 2024-06-21 | 26.47 | 36.45 | 37.40 | 0.00 | - | 1 | 6 | 48.27% |
| MS250117C00055000 | 2022-12-05 10:17AM EST | 2025-01-17 | 38.59 | 35.00 | 36.25 | 0.00 | - | 2 | 6 | 37.03% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS221209P00055000 | 2022-11-07 3:37PM EST | 2022-12-09 | 0.03 | 0.00 | 0.10 | 0.00 | - | 11 | 11 | 270.31% |
| MS221216P00055000 | 2022-11-28 3:13PM EST | 2022-12-16 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 1,074 | 117.19% |
| MS221230P00055000 | 2022-11-17 2:07PM EST | 2022-12-30 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 30 | 75.00% |
| MS230120P00055000 | 2022-12-06 10:29AM EST | 2023-01-20 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 7,214 | 58.40% |
| MS230217P00055000 | 2022-12-06 10:31AM EST | 2023-02-17 | 0.17 | 0.16 | 0.18 | 0.00 | - | 52 | 89 | 53.91% |
| MS230317P00055000 | 2022-12-07 12:34PM EST | 2023-03-17 | 0.30 | 0.28 | 0.31 | 0.00 | - | 11 | 453 | 50.44% |
| MS230421P00055000 | 2022-12-05 1:59PM EST | 2023-04-21 | 0.41 | 0.42 | 0.48 | 0.00 | - | 6 | 246 | 47.85% |
| MS230616P00055000 | 2022-12-07 12:58PM EST | 2023-06-16 | 0.79 | 0.76 | 0.80 | 0.00 | - | 28 | 2,365 | 45.19% |
| MS230721P00055000 | 2022-11-17 11:52AM EST | 2023-07-21 | 0.80 | 0.86 | 0.97 | 0.00 | - | 1 | 7 | 43.60% |
| MS230915P00055000 | 2022-10-28 11:16AM EST | 2023-09-15 | 2.08 | 0.91 | 1.03 | 0.00 | - | 4 | 0 | 39.65% |
| MS240119P00055000 | 2022-11-30 10:29AM EST | 2024-01-19 | 1.75 | 1.79 | 2.22 | 0.00 | - | 20 | 5,738 | 41.30% |
| MS240621P00055000 | 2022-10-12 9:08AM EST | 2024-06-21 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| MS250117P00055000 | 2022-12-02 12:52PM EST | 2025-01-17 | 3.20 | 3.50 | 4.05 | 0.00 | - | 1 | 5 | 37.37% |
© 2022 Yahoo. All rights reserved.
