Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:70.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS220819C00070000 | 2022-08-11 1:22PM EDT | 2022-08-19 | 20.80 | 21.30 | 21.55 | 0.00 | - | 1 | 12 | 142.58% |
| MS220916C00070000 | 2022-08-16 2:07PM EDT | 2022-09-16 | 22.40 | 21.50 | 21.75 | 0.00 | - | 2 | 193 | 55.76% |
| MS221021C00070000 | 2022-08-15 9:30AM EDT | 2022-10-21 | 21.55 | 21.90 | 22.30 | 0.00 | - | 5 | 215 | 51.51% |
| MS221118C00070000 | 2022-08-17 3:52PM EDT | 2022-11-18 | 22.00 | 21.95 | 22.50 | +4.21 | +23.66% | 2 | 137 | 45.65% |
| MS221216C00070000 | 2022-08-15 10:29AM EDT | 2022-12-16 | 22.39 | 22.35 | 22.80 | 0.00 | - | 2 | 25 | 43.10% |
| MS230120C00070000 | 2022-08-16 3:14PM EDT | 2023-01-20 | 22.30 | 22.85 | 23.35 | -0.84 | -3.63% | 1 | 6,140 | 42.41% |
| MS230317C00070000 | 2022-07-26 10:04AM EDT | 2023-03-17 | 15.85 | 23.20 | 23.85 | 0.00 | - | 3 | 23 | 39.56% |
| MS230616C00070000 | 2022-08-16 1:26PM EDT | 2023-06-16 | 24.90 | 24.25 | 24.75 | 0.00 | - | 4 | 58 | 37.53% |
| MS240119C00070000 | 2022-08-11 9:47AM EDT | 2024-01-19 | 25.16 | 25.95 | 26.35 | 0.00 | - | 2 | 385 | 34.16% |
| MS240621C00070000 | 2022-08-16 2:38PM EDT | 2024-06-21 | 27.40 | 26.80 | 27.55 | 0.00 | - | 4 | 33 | 33.43% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS220819P00070000 | 2022-08-16 10:30AM EDT | 2022-08-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 4,149 | 115.63% |
| MS220826P00070000 | 2022-08-16 1:26PM EDT | 2022-08-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 88 | 63.28% |
| MS220902P00070000 | 2022-08-16 1:24PM EDT | 2022-09-02 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 77 | 52.73% |
| MS220909P00070000 | 2022-08-01 2:28PM EDT | 2022-09-09 | 0.31 | 0.00 | 0.03 | 0.00 | - | 20 | 11 | 44.53% |
| MS220916P00070000 | 2022-08-17 3:32PM EDT | 2022-09-16 | 0.05 | 0.02 | 0.06 | 0.00 | - | 3 | 1,165 | 42.97% |
| MS220923P00070000 | 2022-08-17 11:39AM EDT | 2022-09-23 | 0.10 | 0.03 | 0.15 | 0.00 | - | 40 | 35 | 44.92% |
| MS221021P00070000 | 2022-08-17 10:54AM EDT | 2022-10-21 | 0.35 | 0.31 | 0.35 | 0.00 | - | 1 | 1,507 | 40.19% |
| MS221118P00070000 | 2022-08-17 10:00AM EDT | 2022-11-18 | 0.66 | 0.57 | 0.63 | +0.08 | +13.79% | 4 | 3,544 | 38.67% |
| MS221216P00070000 | 2022-08-16 12:38PM EDT | 2022-12-16 | 0.83 | 0.85 | 0.92 | 0.00 | - | 1 | 4,009 | 37.57% |
| MS230120P00070000 | 2022-08-17 3:14PM EDT | 2023-01-20 | 1.29 | 1.22 | 1.28 | +0.04 | +3.20% | 15 | 12,799 | 36.54% |
| MS230317P00070000 | 2022-08-10 1:31PM EDT | 2023-03-17 | 2.45 | 1.96 | 2.10 | 0.00 | - | 1 | 990 | 37.09% |
| MS230616P00070000 | 2022-08-17 11:53AM EDT | 2023-06-16 | 3.05 | 2.85 | 2.95 | +0.09 | +3.04% | 1 | 2,455 | 35.39% |
| MS240119P00070000 | 2022-08-15 2:12PM EDT | 2024-01-19 | 4.60 | 4.55 | 4.80 | 0.00 | - | 1 | 4,140 | 33.53% |
| MS240621P00070000 | 2022-08-12 10:59AM EDT | 2024-06-21 | 6.15 | 5.55 | 6.10 | 0.00 | - | 2 | 4 | 33.19% |
© 2022 Yahoo. All rights reserved.
