Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Strike:80.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230929C00080000 | 2023-09-27 11:32AM EDT | 2023-09-29 | 2.69 | 2.64 | 2.73 | -0.72 | -21.11% | 137 | 34 | 48.63% |
| MS231006C00080000 | 2023-09-25 12:16PM EDT | 2023-10-06 | 3.69 | 3.15 | 3.25 | 0.00 | - | 2 | 4 | 37.65% |
| MS231013C00080000 | 2023-09-15 9:51AM EDT | 2023-10-13 | 8.65 | 3.60 | 3.70 | 0.00 | - | - | 6 | 35.79% |
| MS231020C00080000 | 2023-09-26 3:46PM EDT | 2023-10-20 | 4.22 | 4.20 | 4.30 | 0.00 | - | 2 | 3,957 | 37.72% |
| MS231027C00080000 | 2023-09-27 9:41AM EDT | 2023-10-27 | 3.90 | 4.50 | 4.60 | -5.65 | -59.16% | 49 | 1 | 36.48% |
| MS231103C00080000 | 2023-09-22 10:24AM EDT | 2023-11-03 | 6.10 | 4.55 | 4.65 | 0.00 | - | - | 13 | 33.45% |
| MS231117C00080000 | 2023-09-27 11:32AM EDT | 2023-11-17 | 4.90 | 4.90 | 4.95 | +0.10 | +2.08% | 4 | 530 | 31.12% |
| MS231215C00080000 | 2023-09-27 9:33AM EDT | 2023-12-15 | 5.52 | 5.55 | 5.70 | -0.28 | -4.83% | 1 | 114 | 30.15% |
| MS240119C00080000 | 2023-09-27 11:33AM EDT | 2024-01-19 | 6.70 | 6.65 | 6.70 | +0.10 | +1.52% | 37 | 3,249 | 30.75% |
| MS240315C00080000 | 2023-09-27 11:20AM EDT | 2024-03-15 | 7.55 | 7.50 | 7.65 | -1.10 | -12.72% | 27 | 49 | 29.57% |
| MS240419C00080000 | 2023-09-20 11:05AM EDT | 2024-04-19 | 12.60 | 8.30 | 8.45 | 0.00 | - | 14 | 43 | 30.27% |
| MS240621C00080000 | 2023-09-26 3:17PM EDT | 2024-06-21 | 9.00 | 9.15 | 9.30 | 0.00 | - | 6 | 258 | 29.60% |
| MS240920C00080000 | 2023-09-26 2:14PM EDT | 2024-09-20 | 9.97 | 10.40 | 10.50 | 0.00 | - | 2 | 47 | 29.37% |
| MS250117C00080000 | 2023-09-25 10:15AM EDT | 2025-01-17 | 12.00 | 11.85 | 12.15 | 0.00 | - | 10 | 4,090 | 29.98% |
| MS250620C00080000 | 2023-09-11 9:34AM EDT | 2025-06-20 | 15.10 | 13.15 | 13.55 | 0.00 | - | 1 | 3 | 29.43% |
| MS251219C00080000 | 2023-09-26 10:10AM EDT | 2025-12-19 | 14.40 | 14.45 | 15.60 | 0.00 | - | 1 | 69 | 30.28% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230929P00080000 | 2023-09-27 11:01AM EDT | 2023-09-29 | 0.25 | 0.17 | 0.18 | -0.05 | -16.67% | 14 | 764 | 29.00% |
| MS231006P00080000 | 2023-09-27 11:24AM EDT | 2023-10-06 | 0.57 | 0.56 | 0.59 | -0.12 | -17.39% | 103 | 962 | 26.22% |
| MS231013P00080000 | 2023-09-27 9:47AM EDT | 2023-10-13 | 1.20 | 0.90 | 0.93 | +0.14 | +13.21% | 3 | 359 | 25.71% |
| MS231020P00080000 | 2023-09-27 11:02AM EDT | 2023-10-20 | 1.56 | 1.45 | 1.47 | +0.01 | +0.65% | 11 | 5,372 | 28.74% |
| MS231027P00080000 | 2023-09-26 12:47PM EDT | 2023-10-27 | 1.72 | 1.64 | 1.72 | 0.00 | - | 27 | 52 | 28.09% |
| MS231103P00080000 | 2023-09-26 1:35PM EDT | 2023-11-03 | 2.29 | 2.12 | 2.17 | 0.00 | - | 30 | 51 | 29.88% |
| MS231117P00080000 | 2023-09-27 11:34AM EDT | 2023-11-17 | 2.49 | 2.48 | 2.51 | -0.12 | -4.60% | 174 | 4,205 | 28.42% |
| MS231215P00080000 | 2023-09-27 11:33AM EDT | 2023-12-15 | 3.01 | 3.00 | 3.05 | -0.25 | -7.67% | 28 | 3,408 | 26.59% |
| MS240119P00080000 | 2023-09-27 10:35AM EDT | 2024-01-19 | 3.95 | 3.65 | 3.70 | +0.06 | +1.54% | 2 | 18,947 | 25.83% |
| MS240315P00080000 | 2023-09-27 11:33AM EDT | 2024-03-15 | 4.66 | 4.65 | 4.75 | -0.19 | -3.92% | 430 | 2,237 | 26.01% |
| MS240419P00080000 | 2023-09-26 1:36PM EDT | 2024-04-19 | 5.25 | 5.05 | 5.15 | 0.00 | - | 426 | 584 | 25.37% |
| MS240621P00080000 | 2023-09-26 2:12PM EDT | 2024-06-21 | 6.25 | 5.90 | 6.05 | 0.00 | - | 2 | 8,533 | 25.49% |
| MS240920P00080000 | 2023-09-27 10:39AM EDT | 2024-09-20 | 7.24 | 6.95 | 7.05 | +0.05 | +0.70% | 82 | 947 | 25.20% |
| MS250117P00080000 | 2023-09-20 10:45AM EDT | 2025-01-17 | 5.80 | 8.15 | 8.30 | 0.00 | - | 2 | 11,267 | 25.27% |
| MS250620P00080000 | 2023-09-26 10:12AM EDT | 2025-06-20 | 9.40 | 9.30 | 9.60 | 0.00 | - | 14 | 31 | 25.09% |
| MS251219P00080000 | 2023-09-27 10:23AM EDT | 2025-12-19 | 10.80 | 10.50 | 10.90 | +2.30 | +27.06% | 8 | 312 | 24.85% |
| MS260116P00080000 | 2023-09-25 3:35PM EDT | 2026-01-16 | 10.33 | 10.15 | 11.05 | 0.00 | - | 1 | 3 | 24.75% |
© 2023 Yahoo. All rights reserved.
