Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
Pre-market:
Strike:80.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230324C00080000 | 2023-03-23 3:21PM EDT | 2023-03-24 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| MS230331C00080000 | 2023-03-22 9:40AM EDT | 2023-03-31 | 9.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS230406C00080000 | 2023-03-23 1:04PM EDT | 2023-04-06 | 7.95 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| MS230414C00080000 | 2023-03-16 11:52AM EDT | 2023-04-14 | 8.69 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MS230421C00080000 | 2023-03-23 3:50PM EDT | 2023-04-21 | 8.20 | 0.00 | 0.00 | 0.00 | - | 26 | 576 | 0.00% |
| MS230428C00080000 | 2023-03-21 11:53AM EDT | 2023-04-28 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MS230519C00080000 | 2023-03-23 9:43AM EDT | 2023-05-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | 13 | 100 | 0.00% |
| MS230616C00080000 | 2023-03-21 9:30AM EDT | 2023-06-16 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2,593 | 0.00% |
| MS230721C00080000 | 2023-03-21 9:30AM EDT | 2023-07-21 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
| MS230915C00080000 | 2023-03-23 3:46PM EDT | 2023-09-15 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 0.00% |
| MS231020C00080000 | 2023-03-23 3:07PM EDT | 2023-10-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 0.00% |
| MS240119C00080000 | 2023-03-23 2:29PM EDT | 2024-01-19 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3,010 | 0.00% |
| MS240621C00080000 | 2023-03-02 4:46PM EDT | 2024-06-21 | 22.95 | 0.00 | 0.00 | 0.00 | - | 8 | 83 | 0.00% |
| MS250117C00080000 | 2023-03-21 9:56AM EDT | 2025-01-17 | 19.26 | 0.00 | 0.00 | 0.00 | - | 1 | 3,305 | 0.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230324P00080000 | 2023-03-23 3:59PM EDT | 2023-03-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| MS230331P00080000 | 2023-03-23 3:52PM EDT | 2023-03-31 | 0.60 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 12.50% |
| MS230406P00080000 | 2023-03-23 3:50PM EDT | 2023-04-06 | 0.90 | 0.00 | 0.00 | 0.00 | - | 41 | 988 | 6.25% |
| MS230414P00080000 | 2023-03-23 3:40PM EDT | 2023-04-14 | 1.50 | 0.00 | 0.00 | 0.00 | - | 197 | 264 | 6.25% |
| MS230421P00080000 | 2023-03-23 3:54PM EDT | 2023-04-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6,142 | 7,660 | 6.25% |
| MS230428P00080000 | 2023-03-23 11:36AM EDT | 2023-04-28 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 6.25% |
| MS230519P00080000 | 2023-03-23 3:00PM EDT | 2023-05-19 | 3.06 | 0.00 | 0.00 | 0.00 | - | 566 | 2,008 | 3.13% |
| MS230616P00080000 | 2023-03-23 3:55PM EDT | 2023-06-16 | 3.75 | 0.00 | 0.00 | 0.00 | - | 233 | 11,434 | 3.13% |
| MS230721P00080000 | 2023-03-23 3:50PM EDT | 2023-07-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 40 | 841 | 3.13% |
| MS230915P00080000 | 2023-03-23 1:56PM EDT | 2023-09-15 | 5.00 | 0.00 | 0.00 | 0.00 | - | 181 | 2,604 | 3.13% |
| MS231020P00080000 | 2023-03-22 3:45PM EDT | 2023-10-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 3.13% |
| MS240119P00080000 | 2023-03-23 3:45PM EDT | 2024-01-19 | 7.50 | 0.00 | 0.00 | 0.00 | - | 326 | 16,091 | 1.56% |
| MS240621P00080000 | 2023-03-23 2:17PM EDT | 2024-06-21 | 8.60 | 0.00 | 0.00 | 0.00 | - | 52 | 7,012 | 1.56% |
| MS250117P00080000 | 2023-03-23 12:53PM EDT | 2025-01-17 | 9.90 | 0.00 | 0.00 | 0.00 | - | 16 | 8,721 | 1.56% |
© 2023 Yahoo. All rights reserved.
