MS - Morgan Stanley
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:90.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230602C00090000 | 2023-05-30 2:55PM EDT | 2023-06-02 | 0.02 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| MS230609C00090000 | 2023-05-30 2:28PM EDT | 2023-06-09 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MS230616C00090000 | 2023-05-30 3:57PM EDT | 2023-06-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 6.25% |
| MS230623C00090000 | 2023-05-30 1:45PM EDT | 2023-06-23 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MS230630C00090000 | 2023-05-30 2:14PM EDT | 2023-06-30 | 0.44 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MS230707C00090000 | 2023-05-30 12:53PM EDT | 2023-07-07 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS230721C00090000 | 2023-05-30 3:51PM EDT | 2023-07-21 | 1.18 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| MS230818C00090000 | 2023-05-30 1:02PM EDT | 2023-08-18 | 1.71 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| MS230915C00090000 | 2023-05-30 3:42PM EDT | 2023-09-15 | 2.26 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 3.13% |
| MS231020C00090000 | 2023-05-30 2:41PM EDT | 2023-10-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| MS231117C00090000 | 2023-05-30 9:30AM EDT | 2023-11-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MS240119C00090000 | 2023-05-30 12:45PM EDT | 2024-01-19 | 4.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MS240621C00090000 | 2023-05-30 1:37PM EDT | 2024-06-21 | 7.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| MS250117C00090000 | 2023-05-30 1:30PM EDT | 2025-01-17 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MS251219C00090000 | 2023-05-23 3:15PM EDT | 2025-12-19 | 12.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230602P00090000 | 2023-05-26 11:45AM EDT | 2023-06-02 | 5.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS230609P00090000 | 2023-05-26 12:53PM EDT | 2023-06-09 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS230616P00090000 | 2023-05-30 3:43PM EDT | 2023-06-16 | 6.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MS230623P00090000 | 2023-05-15 1:33PM EDT | 2023-06-23 | 7.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MS230721P00090000 | 2023-05-25 1:03PM EDT | 2023-07-21 | 8.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MS230818P00090000 | 2023-05-17 2:01PM EDT | 2023-08-18 | 7.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS230915P00090000 | 2023-05-26 2:40PM EDT | 2023-09-15 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS231020P00090000 | 2023-05-30 1:53PM EDT | 2023-10-20 | 9.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MS231117P00090000 | 2023-05-24 2:54PM EDT | 2023-11-17 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS240119P00090000 | 2023-05-30 10:26AM EDT | 2024-01-19 | 10.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240621P00090000 | 2023-05-30 9:32AM EDT | 2024-06-21 | 11.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS250117P00090000 | 2023-05-30 2:05PM EDT | 2025-01-17 | 14.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MS251219P00090000 | 2023-05-30 9:32AM EDT | 2025-12-19 | 15.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.