Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:75.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230331C00075000 | 2023-03-29 2:42PM EDT | 2023-03-31 | 10.92 | 11.00 | 11.30 | 0.00 | - | 4 | 2 | 90.63% |
| MS230414C00075000 | 2023-03-13 3:42PM EDT | 2023-04-14 | 14.74 | 11.30 | 11.60 | 0.00 | - | - | 10 | 54.10% |
| MS230421C00075000 | 2023-03-17 2:45PM EDT | 2023-04-21 | 11.05 | 11.65 | 11.95 | 0.00 | - | 16 | 47 | 50.00% |
| MS230428C00075000 | 2023-03-23 12:07PM EDT | 2023-04-28 | 14.10 | 11.70 | 12.10 | 0.00 | - | 3 | 3 | 49.37% |
| MS230519C00075000 | 2023-03-28 9:33AM EDT | 2023-05-19 | 11.13 | 12.15 | 12.40 | 0.00 | - | 1 | 2 | 41.72% |
| MS230616C00075000 | 2023-03-27 9:48AM EDT | 2023-06-16 | 12.93 | 12.80 | 13.00 | 0.00 | - | 12 | 799 | 39.16% |
| MS230721C00075000 | 2023-03-24 10:00AM EDT | 2023-07-21 | 12.35 | 13.65 | 14.05 | 0.00 | - | 6 | 87 | 40.04% |
| MS230915C00075000 | 2023-03-28 1:33PM EDT | 2023-09-15 | 13.35 | 14.50 | 14.85 | 0.00 | - | 2 | 48 | 37.14% |
| MS231117C00075000 | 2023-03-23 3:00PM EDT | 2023-11-17 | 16.55 | 15.50 | 15.95 | 0.00 | - | - | 1 | 36.65% |
| MS240119C00075000 | 2023-03-28 12:47PM EDT | 2024-01-19 | 15.75 | 16.60 | 16.90 | 0.00 | - | 16 | 1,128 | 36.19% |
| MS240621C00075000 | 2023-03-28 9:54AM EDT | 2024-06-21 | 17.70 | 18.05 | 18.55 | 0.00 | - | 1 | 152 | 34.43% |
| MS250117C00075000 | 2023-03-30 11:19AM EDT | 2025-01-17 | 19.89 | 19.50 | 20.40 | -1.11 | -5.29% | 5 | 92 | 33.06% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230331P00075000 | 2023-03-30 11:23AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,946 | 68.75% |
| MS230406P00075000 | 2023-03-30 3:28PM EDT | 2023-04-06 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 13 | 653 | 48.44% |
| MS230414P00075000 | 2023-03-30 9:31AM EDT | 2023-04-14 | 0.12 | 0.16 | 0.18 | -0.08 | -40.00% | 1 | 382 | 42.19% |
| MS230421P00075000 | 2023-03-30 3:56PM EDT | 2023-04-21 | 0.42 | 0.40 | 0.43 | -0.05 | -10.64% | 43 | 1,308 | 43.51% |
| MS230428P00075000 | 2023-03-29 1:02PM EDT | 2023-04-28 | 0.71 | 0.61 | 0.72 | 0.00 | - | 7 | 275 | 44.39% |
| MS230505P00075000 | 2023-03-29 12:56PM EDT | 2023-05-05 | 0.93 | 0.79 | 0.94 | 0.00 | - | 1 | 14 | 43.65% |
| MS230519P00075000 | 2023-03-30 3:35PM EDT | 2023-05-19 | 1.19 | 1.11 | 1.17 | +0.03 | +2.59% | 44 | 977 | 40.21% |
| MS230616P00075000 | 2023-03-30 12:02PM EDT | 2023-06-16 | 1.69 | 1.65 | 1.71 | -0.01 | -0.59% | 80 | 5,053 | 37.54% |
| MS230721P00075000 | 2023-03-30 12:15PM EDT | 2023-07-21 | 2.33 | 2.27 | 2.35 | -0.02 | -0.85% | 4 | 357 | 35.96% |
| MS230915P00075000 | 2023-03-30 2:38PM EDT | 2023-09-15 | 3.35 | 3.20 | 3.35 | +0.05 | +1.52% | 60 | 801 | 35.06% |
| MS231020P00075000 | 2023-03-30 11:54AM EDT | 2023-10-20 | 3.74 | 3.70 | 3.85 | -0.61 | -14.02% | 3 | 151 | 34.38% |
| MS240119P00075000 | 2023-03-30 3:35PM EDT | 2024-01-19 | 5.05 | 4.85 | 5.10 | +0.05 | +1.00% | 111 | 13,899 | 33.55% |
| MS240621P00075000 | 2023-03-30 10:04AM EDT | 2024-06-21 | 6.35 | 6.30 | 6.70 | -0.40 | -5.93% | 27 | 846 | 32.19% |
| MS250117P00075000 | 2023-03-20 9:32AM EDT | 2025-01-17 | 10.30 | 7.85 | 8.20 | 0.00 | - | 6 | 4,719 | 30.37% |
© 2023 Yahoo. All rights reserved.
