Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:85.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230929C00085000 | 2023-09-27 2:12PM EDT | 2023-09-29 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 79 | 1,027 | 30.08% |
| MS231006C00085000 | 2023-09-27 3:07PM EDT | 2023-10-06 | 0.33 | 0.30 | 0.34 | -0.15 | -31.25% | 196 | 566 | 26.07% |
| MS231013C00085000 | 2023-09-27 3:35PM EDT | 2023-10-13 | 0.66 | 0.63 | 0.71 | -0.10 | -13.16% | 109 | 235 | 27.10% |
| MS231020C00085000 | 2023-09-27 3:42PM EDT | 2023-10-20 | 1.17 | 1.18 | 1.27 | -0.33 | -22.00% | 213 | 4,257 | 30.64% |
| MS231027C00085000 | 2023-09-27 3:49PM EDT | 2023-10-27 | 1.44 | 1.34 | 1.51 | -0.19 | -11.66% | 33 | 137 | 29.74% |
| MS231103C00085000 | 2023-09-25 1:47PM EDT | 2023-11-03 | 1.93 | 1.47 | 1.64 | 0.00 | - | 75 | 75 | 28.20% |
| MS231117C00085000 | 2023-09-27 3:35PM EDT | 2023-11-17 | 1.86 | 1.83 | 1.87 | -0.23 | -11.00% | 219 | 3,173 | 26.12% |
| MS231215C00085000 | 2023-09-27 3:19PM EDT | 2023-12-15 | 2.54 | 2.53 | 2.59 | -0.31 | -10.88% | 104 | 887 | 26.01% |
| MS240119C00085000 | 2023-09-27 3:58PM EDT | 2024-01-19 | 3.61 | 3.50 | 3.65 | -0.33 | -8.38% | 96 | 10,065 | 27.64% |
| MS240315C00085000 | 2023-09-27 12:56PM EDT | 2024-03-15 | 4.50 | 4.45 | 4.60 | -0.10 | -2.17% | 13 | 1,151 | 26.98% |
| MS240419C00085000 | 2023-09-27 3:02PM EDT | 2024-04-19 | 5.30 | 5.20 | 5.35 | -0.15 | -2.75% | 57 | 349 | 27.66% |
| MS240621C00085000 | 2023-09-27 1:34PM EDT | 2024-06-21 | 6.08 | 6.05 | 6.20 | -0.20 | -3.18% | 7 | 2,060 | 27.25% |
| MS240920C00085000 | 2023-09-27 1:45PM EDT | 2024-09-20 | 7.35 | 7.30 | 7.55 | -0.29 | -3.80% | 21 | 65 | 27.73% |
| MS250117C00085000 | 2023-09-27 12:52PM EDT | 2025-01-17 | 9.20 | 8.95 | 9.50 | -0.06 | -0.65% | 8 | 573 | 29.26% |
| MS250620C00085000 | 2023-08-21 9:35AM EDT | 2025-06-20 | 13.40 | 14.35 | 14.65 | 0.00 | - | - | 1 | 37.54% |
| MS251219C00085000 | 2023-09-27 10:33AM EDT | 2025-12-19 | 11.80 | 11.60 | 12.70 | -0.33 | -2.72% | 1 | 578 | 29.03% |
| MS260116C00085000 | 2023-09-27 1:55PM EDT | 2026-01-16 | 12.13 | 11.80 | 13.25 | -2.24 | -15.59% | 3 | 1 | 29.66% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230929P00085000 | 2023-09-27 2:29PM EDT | 2023-09-29 | 3.66 | 3.15 | 3.55 | +0.63 | +20.79% | 25 | 1,039 | 39.75% |
| MS231006P00085000 | 2023-09-27 1:11PM EDT | 2023-10-06 | 3.55 | 3.45 | 3.65 | +0.44 | +14.15% | 6 | 139 | 24.90% |
| MS231013P00085000 | 2023-09-27 3:00PM EDT | 2023-10-13 | 3.92 | 3.65 | 4.00 | +0.36 | +10.11% | 1 | 1,054 | 26.03% |
| MS231020P00085000 | 2023-09-27 3:04PM EDT | 2023-10-20 | 4.25 | 4.25 | 4.50 | +0.39 | +10.10% | 268 | 4,009 | 29.03% |
| MS231027P00085000 | 2023-09-27 10:13AM EDT | 2023-10-27 | 4.40 | 4.40 | 4.85 | +0.43 | +10.83% | 13 | 216 | 29.64% |
| MS231103P00085000 | 2023-09-27 12:51PM EDT | 2023-11-03 | 4.95 | 5.00 | 5.30 | +1.05 | +26.92% | 4 | 18 | 31.37% |
| MS231117P00085000 | 2023-09-27 3:51PM EDT | 2023-11-17 | 5.41 | 5.35 | 5.50 | +0.41 | +8.20% | 25 | 6,788 | 28.54% |
| MS231215P00085000 | 2023-09-27 12:56PM EDT | 2023-12-15 | 5.85 | 5.80 | 5.95 | +0.25 | +4.46% | 77 | 2,039 | 26.10% |
| MS240119P00085000 | 2023-09-27 2:18PM EDT | 2024-01-19 | 6.80 | 6.40 | 6.50 | +0.70 | +11.48% | 111 | 13,675 | 24.87% |
| MS240315P00085000 | 2023-09-27 1:17PM EDT | 2024-03-15 | 7.55 | 7.35 | 7.55 | +0.33 | +4.57% | 2 | 1,279 | 25.18% |
| MS240419P00085000 | 2023-09-20 12:07PM EDT | 2024-04-19 | 4.25 | 7.75 | 7.95 | 0.00 | - | 1 | 484 | 24.60% |
| MS240621P00085000 | 2023-09-27 1:22PM EDT | 2024-06-21 | 8.85 | 8.60 | 9.00 | +0.55 | +6.63% | 23 | 2,275 | 25.30% |
| MS240920P00085000 | 2023-09-26 2:28PM EDT | 2024-09-20 | 9.55 | 9.60 | 10.00 | 0.00 | - | 98 | 909 | 24.97% |
| MS250117P00085000 | 2023-09-27 1:21PM EDT | 2025-01-17 | 11.15 | 10.70 | 11.15 | +1.60 | +16.75% | 463 | 7,531 | 24.74% |
| MS250620P00085000 | 2023-09-15 10:46AM EDT | 2025-06-20 | 8.85 | 11.90 | 12.40 | 0.00 | - | - | 3 | 24.44% |
| MS251219P00085000 | 2023-09-26 12:34PM EDT | 2025-12-19 | 12.86 | 13.10 | 14.45 | 0.00 | - | 1 | 752 | 25.76% |
© 2023 Yahoo. All rights reserved.
