Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Strike:70.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230922C00070000 | 2023-09-14 9:51AM EDT | 2023-09-22 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS230929C00070000 | 2023-08-21 3:15PM EDT | 2023-09-29 | 15.05 | 17.15 | 17.50 | 0.00 | - | 7 | 12 | 82.23% |
| MS231020C00070000 | 2023-09-20 10:32AM EDT | 2023-10-20 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS231117C00070000 | 2023-08-28 1:48PM EDT | 2023-11-17 | 15.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS231215C00070000 | 2023-08-02 3:12PM EDT | 2023-12-15 | 20.95 | 16.60 | 16.95 | 0.00 | - | 1 | 10 | 0.00% |
| MS240119C00070000 | 2023-09-15 12:12PM EDT | 2024-01-19 | 19.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240315C00070000 | 2023-09-14 1:56PM EDT | 2024-03-15 | 20.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MS240621C00070000 | 2023-08-08 12:40PM EDT | 2024-06-21 | 21.04 | 17.65 | 18.00 | 0.00 | - | 20 | 94 | 21.46% |
| MS240920C00070000 | 2023-09-15 12:37PM EDT | 2024-09-20 | 21.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MS250117C00070000 | 2023-08-23 12:09PM EDT | 2025-01-17 | 19.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MS250620C00070000 | 2023-09-01 10:17AM EDT | 2025-06-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MS251219C00070000 | 2023-09-19 9:41AM EDT | 2025-12-19 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS260116C00070000 | 2023-09-12 10:55AM EDT | 2026-01-16 | 21.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230922P00070000 | 2023-09-13 11:08AM EDT | 2023-09-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MS230929P00070000 | 2023-09-13 3:30PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MS231006P00070000 | 2023-09-18 1:58PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| MS231013P00070000 | 2023-09-12 9:32AM EDT | 2023-10-13 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MS231020P00070000 | 2023-09-20 10:42AM EDT | 2023-10-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MS231117P00070000 | 2023-09-20 3:57PM EDT | 2023-11-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MS231215P00070000 | 2023-09-19 12:36PM EDT | 2023-12-15 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MS240119P00070000 | 2023-09-20 3:32PM EDT | 2024-01-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MS240315P00070000 | 2023-09-19 2:41PM EDT | 2024-03-15 | 1.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| MS240419P00070000 | 2023-09-20 12:04PM EDT | 2024-04-19 | 1.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MS240621P00070000 | 2023-09-20 3:57PM EDT | 2024-06-21 | 1.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MS240920P00070000 | 2023-09-19 11:58AM EDT | 2024-09-20 | 2.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MS250117P00070000 | 2023-09-14 2:03PM EDT | 2025-01-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MS250620P00070000 | 2023-09-20 2:12PM EDT | 2025-06-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MS251219P00070000 | 2023-09-18 1:32PM EDT | 2025-12-19 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.
