Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Strike:77.50
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230421C00077500 | 2023-03-20 2:50PM EDT | 2023-04-21 | 9.75 | 9.90 | 10.20 | 0.00 | - | 1 | 122 | 51.95% |
| MS230616C00077500 | 2023-03-23 2:30PM EDT | 2023-06-16 | 12.20 | 11.45 | 11.90 | +0.43 | +3.65% | 10 | 1,057 | 44.31% |
| MS230721C00077500 | 2023-03-20 9:41AM EDT | 2023-07-21 | 12.85 | 12.50 | 12.75 | 0.00 | - | 5 | 63 | 42.36% |
| MS230915C00077500 | 2023-03-20 10:00AM EDT | 2023-09-15 | 14.05 | 13.30 | 13.60 | 0.00 | - | 1 | 616 | 39.08% |
| MS231020C00077500 | 2023-03-17 3:04PM EDT | 2023-10-20 | 13.50 | 14.05 | 14.75 | 0.00 | - | 1 | 37 | 40.69% |
| MS240119C00077500 | 2023-03-21 11:38AM EDT | 2024-01-19 | 16.80 | 15.30 | 15.85 | -0.85 | -4.82% | 1 | 572 | 37.96% |
| MS240621C00077500 | 2023-03-22 2:28PM EDT | 2024-06-21 | 19.35 | 16.85 | 17.35 | 0.00 | - | 10 | 21 | 35.25% |
| MS250117C00077500 | 2023-03-15 10:02AM EDT | 2025-01-17 | 18.10 | 18.25 | 19.35 | 0.00 | - | 2 | 88 | 33.95% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230421P00077500 | 2023-03-23 1:39PM EDT | 2023-04-21 | 1.51 | 1.38 | 1.49 | +0.64 | +73.56% | 23 | 992 | 48.83% |
| MS230616P00077500 | 2023-03-23 3:33PM EDT | 2023-06-16 | 3.24 | 3.00 | 3.20 | +0.86 | +36.13% | 101 | 4,720 | 41.71% |
| MS230721P00077500 | 2023-03-23 10:31AM EDT | 2023-07-21 | 2.87 | 3.70 | 3.85 | -0.13 | -4.33% | 1 | 698 | 39.05% |
| MS230915P00077500 | 2023-03-23 1:22PM EDT | 2023-09-15 | 4.15 | 4.70 | 4.90 | +0.80 | +23.88% | 19 | 955 | 37.37% |
| MS231020P00077500 | 2023-03-23 2:52PM EDT | 2023-10-20 | 5.40 | 5.30 | 5.45 | +0.80 | +17.39% | 5 | 13 | 36.54% |
| MS240119P00077500 | 2023-03-23 1:43PM EDT | 2024-01-19 | 5.90 | 6.40 | 6.75 | +0.45 | +8.26% | 5 | 2,746 | 35.25% |
| MS240621P00077500 | 2023-03-20 3:10PM EDT | 2024-06-21 | 8.55 | 8.00 | 8.45 | 0.00 | - | 6 | 141 | 33.65% |
| MS250117P00077500 | 2023-03-23 12:53PM EDT | 2025-01-17 | 9.00 | 9.65 | 10.15 | +0.30 | +3.45% | 20 | 254 | 31.93% |
© 2023 Yahoo. All rights reserved.
