Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Strike:85.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230324C00085000 | 2023-03-21 11:28AM EDT | 2023-03-24 | 4.35 | 4.35 | 4.50 | +2.47 | +131.38% | 26 | 847 | 56.54% |
| MS230331C00085000 | 2023-03-21 11:46AM EDT | 2023-03-31 | 4.50 | 4.85 | 5.00 | +2.04 | +82.93% | 37 | 480 | 45.70% |
| MS230406C00085000 | 2023-03-21 10:20AM EDT | 2023-04-06 | 4.80 | 5.30 | 5.40 | +1.80 | +60.00% | 2 | 31 | 42.82% |
| MS230414C00085000 | 2023-03-21 11:20AM EDT | 2023-04-14 | 5.90 | 5.80 | 5.90 | +1.75 | +42.17% | 9 | 121 | 41.38% |
| MS230421C00085000 | 2023-03-21 11:44AM EDT | 2023-04-21 | 6.20 | 6.35 | 6.50 | +1.80 | +40.91% | 70 | 1,451 | 42.82% |
| MS230428C00085000 | 2023-03-20 3:19PM EDT | 2023-04-28 | 4.35 | 6.40 | 6.75 | 0.00 | - | 2 | 54 | 41.14% |
| MS230519C00085000 | 2023-03-21 11:49AM EDT | 2023-05-19 | 6.95 | 7.10 | 7.30 | +1.85 | +36.27% | 36 | 227 | 37.27% |
| MS230616C00085000 | 2023-03-21 12:04PM EDT | 2023-06-16 | 8.10 | 8.05 | 8.20 | +1.95 | +31.71% | 13 | 2,841 | 36.27% |
| MS230721C00085000 | 2023-03-17 1:26PM EDT | 2023-07-21 | 7.25 | 9.25 | 9.40 | 0.00 | - | 6 | 138 | 36.82% |
| MS230915C00085000 | 2023-03-20 3:48PM EDT | 2023-09-15 | 8.45 | 10.25 | 10.55 | 0.00 | - | 42 | 1,282 | 35.36% |
| MS231020C00085000 | 2023-03-20 3:18PM EDT | 2023-10-20 | 9.40 | 11.15 | 11.50 | 0.00 | - | 5 | 99 | 36.01% |
| MS240119C00085000 | 2023-03-21 10:42AM EDT | 2024-01-19 | 12.59 | 12.65 | 12.95 | +1.59 | +14.45% | 1 | 7,496 | 34.83% |
| MS240621C00085000 | 2023-03-21 10:46AM EDT | 2024-06-21 | 14.50 | 14.40 | 14.90 | +2.20 | +17.89% | 10 | 613 | 33.53% |
| MS250117C00085000 | 2023-03-21 11:17AM EDT | 2025-01-17 | 16.85 | 16.65 | 17.15 | +1.75 | +11.59% | 3 | 185 | 32.69% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230324P00085000 | 2023-03-21 12:23PM EDT | 2023-03-24 | 0.38 | 0.35 | 0.37 | -1.20 | -75.95% | 139 | 2,307 | 43.56% |
| MS230331P00085000 | 2023-03-21 11:59AM EDT | 2023-03-31 | 0.86 | 0.76 | 0.80 | -1.21 | -58.45% | 115 | 637 | 36.13% |
| MS230406P00085000 | 2023-03-21 12:05PM EDT | 2023-04-06 | 1.15 | 1.07 | 1.11 | -1.24 | -51.88% | 27 | 49 | 34.11% |
| MS230414P00085000 | 2023-03-20 3:23PM EDT | 2023-04-14 | 1.62 | 1.48 | 1.54 | -1.48 | -47.74% | 1 | 171 | 33.59% |
| MS230421P00085000 | 2023-03-21 12:01PM EDT | 2023-04-21 | 2.10 | 2.01 | 2.06 | -1.35 | -39.13% | 94 | 4,640 | 35.30% |
| MS230428P00085000 | 2023-03-21 11:50AM EDT | 2023-04-28 | 2.66 | 2.44 | 2.59 | -1.44 | -35.12% | 83 | 107 | 37.01% |
| MS230519P00085000 | 2023-03-20 3:56PM EDT | 2023-05-19 | 4.80 | 3.10 | 3.25 | 0.00 | - | 706 | 1,022 | 34.82% |
| MS230616P00085000 | 2023-03-20 3:31PM EDT | 2023-06-16 | 5.72 | 3.80 | 3.95 | 0.00 | - | 512 | 5,322 | 33.05% |
| MS230721P00085000 | 2023-03-20 12:05PM EDT | 2023-07-21 | 5.10 | 4.65 | 4.75 | -1.30 | -20.31% | 1 | 614 | 32.07% |
| MS230915P00085000 | 2023-03-21 11:52AM EDT | 2023-09-15 | 6.00 | 5.80 | 5.95 | -1.80 | -23.08% | 505 | 3,684 | 31.67% |
| MS231020P00085000 | 2023-03-20 1:06PM EDT | 2023-10-20 | 8.15 | 6.40 | 6.55 | 0.00 | - | 3 | 266 | 31.29% |
| MS240119P00085000 | 2023-03-20 2:50PM EDT | 2024-01-19 | 9.75 | 7.80 | 8.00 | 0.00 | - | 72 | 8,093 | 30.89% |
| MS240621P00085000 | 2023-03-20 2:31PM EDT | 2024-06-21 | 11.55 | 9.55 | 9.85 | 0.00 | - | 2 | 1,135 | 30.05% |
| MS250117P00085000 | 2023-03-21 12:13PM EDT | 2025-01-17 | 11.50 | 11.30 | 11.75 | -2.00 | -14.81% | 19 | 1,697 | 29.05% |
© 2023 Yahoo. All rights reserved.
