Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:90.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS220812C00090000 | 2022-08-08 3:56PM EDT | 2022-08-12 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 466 | 697 | 24.22% |
| MS220819C00090000 | 2022-08-08 3:14PM EDT | 2022-08-19 | 0.31 | 0.27 | 0.31 | -0.05 | -13.89% | 143 | 2,206 | 24.32% |
| MS220826C00090000 | 2022-08-08 10:24AM EDT | 2022-08-26 | 0.84 | 0.57 | 0.63 | +0.19 | +29.23% | 15 | 340 | 25.29% |
| MS220902C00090000 | 2022-08-08 11:17AM EDT | 2022-09-02 | 1.07 | 0.85 | 0.96 | +0.13 | +13.83% | 34 | 108 | 26.15% |
| MS220909C00090000 | 2022-08-08 11:50AM EDT | 2022-09-09 | 1.20 | 1.06 | 1.22 | 0.00 | - | 41 | 79 | 26.17% |
| MS220916C00090000 | 2022-08-08 3:07PM EDT | 2022-09-16 | 1.50 | 1.40 | 1.47 | +0.02 | +1.35% | 91 | 3,460 | 26.27% |
| MS220923C00090000 | 2022-08-05 3:32PM EDT | 2022-09-23 | 1.80 | 1.68 | 1.82 | 0.00 | - | 17 | 19 | 27.37% |
| MS221021C00090000 | 2022-08-08 3:37PM EDT | 2022-10-21 | 3.10 | 2.91 | 3.05 | +0.10 | +3.33% | 84 | 2,530 | 30.02% |
| MS221118C00090000 | 2022-08-08 3:37PM EDT | 2022-11-18 | 3.80 | 3.55 | 3.65 | +0.15 | +4.11% | 133 | 836 | 29.00% |
| MS221216C00090000 | 2022-08-08 12:12PM EDT | 2022-12-16 | 4.40 | 4.25 | 4.35 | +0.23 | +5.52% | 5 | 1,351 | 29.19% |
| MS230120C00090000 | 2022-08-08 3:29PM EDT | 2023-01-20 | 5.36 | 5.20 | 5.35 | +0.01 | +0.19% | 456 | 12,607 | 30.29% |
| MS230317C00090000 | 2022-08-08 12:39PM EDT | 2023-03-17 | 6.50 | 6.25 | 6.40 | +0.30 | +4.84% | 6 | 159 | 30.13% |
| MS230616C00090000 | 2022-08-08 10:03AM EDT | 2023-06-16 | 8.25 | 7.85 | 8.10 | +0.40 | +5.10% | 3 | 4,226 | 30.73% |
| MS230915C00090000 | 2022-08-05 11:58AM EDT | 2023-09-15 | 8.91 | 9.00 | 9.35 | 0.00 | - | 70 | 70 | 30.51% |
| MS240119C00090000 | 2022-08-05 11:58AM EDT | 2024-01-19 | 10.39 | 10.70 | 10.95 | 0.00 | - | 70 | 4,194 | 30.51% |
| MS240621C00090000 | 2022-08-08 11:08AM EDT | 2024-06-21 | 12.59 | 11.85 | 12.55 | +0.49 | +4.05% | 1 | 518 | 30.26% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS220812P00090000 | 2022-08-02 10:18AM EDT | 2022-08-12 | 6.80 | 3.90 | 4.10 | 0.00 | - | 4 | 6 | 29.10% |
| MS220819P00090000 | 2022-08-08 2:40PM EDT | 2022-08-19 | 4.12 | 4.15 | 4.30 | -0.10 | -2.37% | 7 | 332 | 24.85% |
| MS220826P00090000 | 2022-08-08 10:47AM EDT | 2022-08-26 | 3.70 | 4.40 | 4.55 | -4.55 | -55.15% | 5 | 3 | 24.44% |
| MS220909P00090000 | 2022-08-03 12:08PM EDT | 2022-09-09 | 5.85 | 4.80 | 5.05 | 0.00 | - | 20 | 20 | 24.61% |
| MS220916P00090000 | 2022-08-08 3:24PM EDT | 2022-09-16 | 5.05 | 5.10 | 5.25 | -0.15 | -2.88% | 60 | 1,168 | 24.39% |
| MS220923P00090000 | 2022-08-08 10:18AM EDT | 2022-09-23 | 4.89 | 5.30 | 5.55 | -0.56 | -10.28% | 2 | 46 | 25.24% |
| MS221021P00090000 | 2022-08-05 11:08AM EDT | 2022-10-21 | 6.25 | 6.40 | 6.55 | 0.00 | - | 1 | 638 | 26.89% |
| MS221118P00090000 | 2022-08-08 11:41AM EDT | 2022-11-18 | 7.30 | 7.45 | 7.60 | -0.45 | -5.81% | 14 | 148 | 28.91% |
| MS221216P00090000 | 2022-08-05 1:28PM EDT | 2022-12-16 | 8.05 | 8.00 | 8.15 | 0.00 | - | 22 | 596 | 28.36% |
| MS230120P00090000 | 2022-08-08 2:15PM EDT | 2023-01-20 | 8.65 | 8.70 | 8.85 | -0.05 | -0.57% | 8 | 13,511 | 28.26% |
| MS230317P00090000 | 2022-08-08 10:39AM EDT | 2023-03-17 | 9.34 | 9.85 | 10.20 | -0.21 | -2.20% | 1 | 90 | 29.52% |
| MS230616P00090000 | 2022-07-28 3:54PM EDT | 2023-06-16 | 13.10 | 11.40 | 11.60 | 0.00 | - | 1 | 3,054 | 29.27% |
| MS230915P00090000 | 2022-07-25 11:03AM EDT | 2023-09-15 | 15.12 | 12.50 | 13.10 | 0.00 | - | - | 3 | 29.93% |
| MS240119P00090000 | 2022-08-08 3:52PM EDT | 2024-01-19 | 14.00 | 13.85 | 14.70 | 0.00 | - | 32 | 5,220 | 30.01% |
| MS240621P00090000 | 2022-08-05 3:19PM EDT | 2024-06-21 | 15.15 | 15.05 | 15.80 | 0.00 | - | 2 | 506 | 28.76% |
© 2022 Yahoo. All rights reserved.
