Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:70.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230331C00070000 | 2023-03-16 2:28PM EDT | 2023-03-31 | 13.30 | 14.00 | 14.35 | -4.00 | -23.12% | 1 | 1 | 78.52% |
| MS230414C00070000 | 2023-03-14 10:04AM EDT | 2023-04-14 | 21.07 | 14.35 | 14.80 | 0.00 | - | - | 1 | 60.99% |
| MS230421C00070000 | 2023-03-24 11:38AM EDT | 2023-04-21 | 13.63 | 14.70 | 15.10 | -5.99 | -30.53% | 27 | 0 | 60.35% |
| MS230616C00070000 | 2023-03-22 12:59PM EDT | 2023-06-16 | 20.00 | 15.80 | 16.20 | 0.00 | - | 1 | 77 | 48.58% |
| MS230721C00070000 | 2023-03-23 3:19PM EDT | 2023-07-21 | 18.13 | 16.60 | 16.95 | 0.00 | - | 1 | 91 | 46.51% |
| MS230915C00070000 | 2023-03-24 3:24PM EDT | 2023-09-15 | 17.30 | 17.25 | 17.70 | -4.72 | -21.44% | 2 | 21 | 42.79% |
| MS231020C00070000 | 2023-03-20 10:36AM EDT | 2023-10-20 | 20.05 | 17.90 | 18.45 | 0.00 | - | 3 | 15 | 42.94% |
| MS240119C00070000 | 2023-03-24 1:41PM EDT | 2024-01-19 | 19.10 | 18.90 | 19.50 | -3.93 | -17.06% | 4 | 334 | 40.30% |
| MS240621C00070000 | 2023-03-13 12:00PM EDT | 2024-06-21 | 24.75 | 20.40 | 21.05 | 0.00 | - | 4 | 49 | 37.93% |
| MS250117C00070000 | 2023-03-17 11:55AM EDT | 2025-01-17 | 22.35 | 21.60 | 22.65 | 0.00 | - | 4 | 37 | 35.69% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230324P00070000 | 2023-03-24 9:37AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 0 | 125.00% |
| MS230331P00070000 | 2023-03-24 3:44PM EDT | 2023-03-31 | 0.10 | 0.08 | 0.12 | +0.02 | +25.00% | 111 | 94 | 66.99% |
| MS230406P00070000 | 2023-03-24 1:33PM EDT | 2023-04-06 | 0.34 | 0.21 | 0.25 | +0.11 | +47.83% | 125 | 103 | 59.57% |
| MS230414P00070000 | 2023-03-24 2:49PM EDT | 2023-04-14 | 0.45 | 0.41 | 0.47 | +0.07 | +18.42% | 100 | 111 | 55.47% |
| MS230421P00070000 | 2023-03-24 3:41PM EDT | 2023-04-21 | 0.71 | 0.64 | 0.71 | +0.07 | +10.94% | 67 | 1,350 | 54.30% |
| MS230428P00070000 | 2023-03-24 3:19PM EDT | 2023-04-28 | 0.99 | 0.81 | 1.00 | +0.54 | +120.00% | 31 | 45 | 53.32% |
| MS230519P00070000 | 2023-03-24 2:55PM EDT | 2023-05-19 | 1.42 | 1.31 | 1.43 | +0.23 | +19.33% | 91 | 244 | 49.59% |
| MS230616P00070000 | 2023-03-24 2:48PM EDT | 2023-06-16 | 1.92 | 1.86 | 1.98 | +0.21 | +12.28% | 71 | 0 | 46.08% |
| MS230721P00070000 | 2023-03-24 1:40PM EDT | 2023-07-21 | 2.58 | 2.39 | 2.53 | +0.62 | +31.63% | 43 | 434 | 43.05% |
| MS230915P00070000 | 2023-03-24 3:07PM EDT | 2023-09-15 | 3.45 | 3.30 | 3.45 | +1.19 | +52.65% | 102 | 464 | 41.08% |
| MS231020P00070000 | 2023-03-24 12:41PM EDT | 2023-10-20 | 4.21 | 3.65 | 3.90 | +0.71 | +20.29% | 17 | 0 | 39.88% |
| MS240119P00070000 | 2023-03-24 3:48PM EDT | 2024-01-19 | 4.95 | 4.70 | 5.05 | +1.30 | +35.62% | 35 | 0 | 38.24% |
| MS240621P00070000 | 2023-03-24 1:27PM EDT | 2024-06-21 | 6.85 | 6.20 | 6.65 | +1.45 | +26.85% | 173 | 1,713 | 36.48% |
| MS250117P00070000 | 2023-03-23 12:47PM EDT | 2025-01-17 | 6.65 | 7.60 | 8.10 | 0.00 | - | 4 | 2,136 | 34.11% |
© 2023 Yahoo. All rights reserved.
