Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:60.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS231208C00060000 | 2023-11-09 1:14PM EST | 2023-12-08 | 15.10 | 20.45 | 21.25 | 0.00 | - | - | 7 | 151.37% |
| MS231215C00060000 | 2023-12-01 2:46PM EST | 2023-12-15 | 20.90 | 20.50 | 21.30 | +0.90 | +4.50% | 1 | 42 | 59.38% |
| MS231222C00060000 | 2023-11-14 12:07PM EST | 2023-12-22 | 18.75 | 20.55 | 21.35 | 0.00 | - | - | 1 | 60.16% |
| MS240119C00060000 | 2023-11-22 10:24AM EST | 2024-01-19 | 19.19 | 20.95 | 21.70 | 0.00 | - | 4 | 321 | 55.81% |
| MS240216C00060000 | 2023-11-16 10:47AM EST | 2024-02-16 | 20.25 | 21.25 | 22.35 | 0.00 | - | 3 | 79 | 53.59% |
| MS240315C00060000 | 2023-11-29 12:42PM EST | 2024-03-15 | 19.77 | 21.15 | 22.20 | 0.00 | - | 8 | 36 | 51.10% |
| MS240419C00060000 | 2023-12-01 3:03PM EST | 2024-04-19 | 21.69 | 21.15 | 22.05 | +6.80 | +45.67% | 1 | 8 | 42.55% |
| MS240621C00060000 | 2023-11-30 2:59PM EST | 2024-06-21 | 20.40 | 21.70 | 22.15 | 0.00 | - | 2 | 33 | 36.21% |
| MS240719C00060000 | 2023-11-17 2:30PM EST | 2024-07-19 | 21.98 | 21.65 | 22.70 | 0.00 | - | 2 | 2 | 38.27% |
| MS240920C00060000 | 2023-10-18 12:31PM EST | 2024-09-20 | 17.20 | 22.00 | 22.40 | 0.00 | - | 2 | 5 | 31.86% |
| MS250117C00060000 | 2023-11-21 12:30PM EST | 2025-01-17 | 21.60 | 22.80 | 23.40 | 0.00 | - | 11 | 72 | 32.27% |
| MS250620C00060000 | 2023-11-07 2:56PM EST | 2025-06-20 | 19.45 | 22.85 | 23.95 | 0.00 | - | - | 20 | 29.82% |
| MS251219C00060000 | 2023-10-19 2:55PM EST | 2025-12-19 | 18.50 | 23.65 | 25.30 | 0.00 | - | 1 | 35 | 30.49% |
| MS260116C00060000 | 2023-11-28 2:24PM EST | 2026-01-16 | 20.80 | 22.85 | 26.55 | 0.00 | - | 1 | 26 | 33.84% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS231208P00060000 | 2023-10-27 12:16PM EST | 2023-12-08 | 0.35 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 87.50% |
| MS231215P00060000 | 2023-12-01 10:55AM EST | 2023-12-15 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,228 | 66.41% |
| MS231222P00060000 | 2023-11-30 12:51PM EST | 2023-12-22 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 412 | 52.34% |
| MS231229P00060000 | 2023-11-16 12:46PM EST | 2023-12-29 | 0.04 | 0.01 | 0.02 | 0.00 | - | - | 1 | 44.92% |
| MS240119P00060000 | 2023-12-01 12:07PM EST | 2024-01-19 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 294 | 7,499 | 39.75% |
| MS240216P00060000 | 2023-11-16 10:57AM EST | 2024-02-16 | 0.27 | 0.13 | 0.15 | 0.00 | - | 2 | 225 | 35.74% |
| MS240315P00060000 | 2023-11-22 1:38PM EST | 2024-03-15 | 0.36 | 0.22 | 0.24 | 0.00 | - | 1 | 2,928 | 33.40% |
| MS240419P00060000 | 2023-12-01 2:35PM EST | 2024-04-19 | 0.38 | 0.36 | 0.40 | -0.10 | -20.83% | 5 | 879 | 32.18% |
| MS240621P00060000 | 2023-11-30 2:40PM EST | 2024-06-21 | 0.89 | 0.70 | 0.76 | 0.00 | - | 5 | 2,252 | 31.28% |
| MS240719P00060000 | 2023-11-27 1:26PM EST | 2024-07-19 | 1.15 | 0.84 | 0.91 | 0.00 | - | 2 | 3 | 30.81% |
| MS240920P00060000 | 2023-11-30 9:33AM EST | 2024-09-20 | 1.52 | 1.20 | 1.28 | 0.00 | - | 20 | 507 | 30.24% |
| MS250117P00060000 | 2023-11-28 9:56AM EST | 2025-01-17 | 2.59 | 2.00 | 2.13 | 0.00 | - | 13 | 4,569 | 30.35% |
| MS250620P00060000 | 2023-11-29 11:35AM EST | 2025-06-20 | 3.30 | 2.76 | 3.15 | 0.00 | - | 14 | 113 | 30.22% |
| MS250919P00060000 | 2023-11-14 12:35PM EST | 2025-09-19 | 3.95 | 1.88 | 3.75 | 0.00 | - | 1 | 18 | 30.25% |
| MS251219P00060000 | 2023-10-31 12:19PM EST | 2025-12-19 | 6.40 | 2.47 | 4.40 | 0.00 | - | 20 | 59 | 30.50% |
| MS260116P00060000 | 2023-11-15 10:14AM EST | 2026-01-16 | 4.30 | 2.93 | 4.30 | 0.00 | - | 7 | 1,840 | 29.63% |
© 2023 Yahoo. All rights reserved.