Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EST. Market open.
Strike:70.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS221216C00070000 | 2022-11-10 9:50AM EST | 2022-12-16 | 21.70 | 22.35 | 22.75 | +3.55 | +19.56% | 2 | 57 | 59.77% |
| MS230120C00070000 | 2022-11-30 2:58PM EST | 2023-01-20 | 22.55 | 23.05 | 23.30 | +1.05 | +4.88% | 5 | 6,099 | 50.54% |
| MS230317C00070000 | 2022-11-14 10:41AM EST | 2023-03-17 | 21.70 | 23.35 | 23.65 | 0.00 | - | 1 | 54 | 41.82% |
| MS230421C00070000 | 2022-10-31 9:17AM EST | 2023-04-21 | 21.80 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 0.00% |
| MS230616C00070000 | 2022-11-29 2:58PM EST | 2023-06-16 | 23.90 | 24.45 | 24.80 | +0.37 | +1.57% | 2 | 57 | 39.61% |
| MS230915C00070000 | 2022-10-26 11:07AM EST | 2023-09-15 | 17.15 | 24.00 | 24.50 | 0.00 | - | 6 | 0 | 31.08% |
| MS240119C00070000 | 2022-11-30 11:26AM EST | 2024-01-19 | 25.00 | 26.70 | 27.10 | -0.20 | -0.79% | 2 | 378 | 36.95% |
| MS240621C00070000 | 2022-11-25 12:05PM EST | 2024-06-21 | 26.80 | 27.80 | 28.50 | 0.00 | - | 5 | 35 | 36.01% |
| MS250117C00070000 | 2022-11-25 11:26AM EST | 2025-01-17 | 28.65 | 28.90 | 30.05 | 0.00 | - | 7 | 22 | 34.81% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS221202P00070000 | 2022-11-28 9:35AM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 109.38% |
| MS221209P00070000 | 2022-11-17 3:18PM EST | 2022-12-09 | 0.06 | 0.00 | 0.01 | 0.00 | - | 20 | 23 | 59.38% |
| MS221216P00070000 | 2022-11-30 3:01PM EST | 2022-12-16 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 13 | 4,600 | 53.91% |
| MS221223P00070000 | 2022-11-15 11:26AM EST | 2022-12-23 | 0.17 | 0.03 | 0.04 | 0.00 | - | 28 | 32 | 48.44% |
| MS221230P00070000 | 2022-11-14 1:12PM EST | 2022-12-30 | 0.25 | 0.05 | 0.07 | 0.00 | - | 10 | 10 | 45.90% |
| MS230120P00070000 | 2022-11-30 3:00PM EST | 2023-01-20 | 0.22 | 0.21 | 0.22 | -0.05 | -18.52% | 29 | 13,683 | 42.97% |
| MS230217P00070000 | 2022-11-30 3:03PM EST | 2023-02-17 | 0.52 | 0.50 | 0.51 | -0.05 | -8.77% | 18 | 60 | 41.36% |
| MS230317P00070000 | 2022-11-30 1:38PM EST | 2023-03-17 | 0.90 | 0.76 | 0.78 | -0.02 | -2.17% | 18 | 3,132 | 39.60% |
| MS230421P00070000 | 2022-11-29 9:31AM EST | 2023-04-21 | 1.40 | 1.13 | 1.16 | 0.00 | - | 2 | 208 | 38.48% |
| MS230616P00070000 | 2022-11-29 3:50PM EST | 2023-06-16 | 2.04 | 1.71 | 1.76 | +0.12 | +6.25% | 1 | 2,708 | 37.23% |
| MS230721P00070000 | 2022-11-29 3:14PM EST | 2023-07-21 | 2.12 | 1.95 | 2.06 | 0.00 | - | 1 | 59 | 36.27% |
| MS230915P00070000 | 2022-11-29 1:47PM EST | 2023-09-15 | 2.81 | 2.56 | 2.65 | 0.00 | - | 5 | 113 | 35.77% |
| MS240119P00070000 | 2022-11-30 1:45PM EST | 2024-01-19 | 3.90 | 3.60 | 3.75 | -0.10 | -2.50% | 89 | 6,305 | 34.42% |
| MS240621P00070000 | 2022-11-11 1:14PM EST | 2024-06-21 | 5.50 | 4.75 | 4.90 | 0.00 | - | 2 | 806 | 33.19% |
| MS250117P00070000 | 2022-11-14 10:04AM EST | 2025-01-17 | 6.80 | 5.80 | 6.45 | 0.00 | - | 4 | 1,331 | 32.51% |
© 2022 Yahoo. All rights reserved.
