MS - Morgan Stanley
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:55.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230616C00055000 | 2023-04-27 3:49PM EDT | 2023-06-16 | 35.50 | 28.75 | 29.45 | 0.00 | - | 6 | 3 | 109.77% |
| MS230915C00055000 | 2023-05-23 9:35AM EDT | 2023-09-15 | 28.33 | 29.60 | 30.25 | 0.00 | - | 4 | 14 | 53.61% |
| MS231117C00055000 | 2023-05-24 11:21AM EDT | 2023-11-17 | 27.45 | 29.85 | 30.60 | 0.00 | - | - | 1 | 51.54% |
| MS240119C00055000 | 2023-04-11 12:44PM EDT | 2024-01-19 | 31.45 | 29.25 | 29.80 | 0.00 | - | 1 | 34 | 34.11% |
| MS240621C00055000 | 2023-03-22 10:20AM EDT | 2024-06-21 | 36.20 | 36.50 | 37.00 | 0.00 | - | 1 | 5 | 67.11% |
| MS250117C00055000 | 2023-06-02 10:20AM EDT | 2025-01-17 | 31.89 | 31.50 | 32.60 | +0.42 | +1.33% | 2 | 36 | 37.46% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230616P00055000 | 2023-06-02 10:04AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,270 | 78.13% |
| MS230623P00055000 | 2023-05-25 10:17AM EDT | 2023-06-23 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 4 | 86.33% |
| MS230721P00055000 | 2023-05-31 3:21PM EDT | 2023-07-21 | 0.11 | 0.04 | 0.08 | 0.00 | - | 100 | 342 | 53.13% |
| MS230818P00055000 | 2023-05-19 9:59AM EDT | 2023-08-18 | 0.20 | 0.08 | 0.13 | 0.00 | - | 1 | 1 | 47.27% |
| MS230915P00055000 | 2023-06-02 3:49PM EDT | 2023-09-15 | 0.21 | 0.16 | 0.23 | -0.31 | -59.62% | 1 | 230 | 44.53% |
| MS231020P00055000 | 2023-06-02 12:07PM EDT | 2023-10-20 | 0.41 | 0.34 | 0.42 | -0.13 | -24.07% | 10 | 296 | 43.31% |
| MS231117P00055000 | 2023-06-01 10:32AM EDT | 2023-11-17 | 0.76 | 0.48 | 0.55 | 0.00 | - | 1 | 415 | 41.90% |
| MS240119P00055000 | 2023-05-31 3:18PM EDT | 2024-01-19 | 1.18 | 0.79 | 0.88 | 0.00 | - | 2 | 5,949 | 39.97% |
| MS240621P00055000 | 2023-06-02 3:23PM EDT | 2024-06-21 | 1.65 | 1.53 | 1.80 | -0.15 | -8.33% | 1 | 354 | 37.94% |
| MS250117P00055000 | 2023-05-26 12:48PM EDT | 2025-01-17 | 2.76 | 2.27 | 2.79 | 0.00 | - | 1 | 801 | 35.43% |
| MS251219P00055000 | 2023-04-11 3:47PM EDT | 2025-12-19 | 4.75 | 4.55 | 5.40 | 0.00 | - | - | 1 | 37.07% |
© 2023 Yahoo. All rights reserved.