Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:92.50
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230421C00092500 | 2023-03-24 2:47PM EDT | 2023-04-21 | 0.74 | 0.73 | 0.78 | -0.48 | -39.34% | 43 | 2,934 | 36.16% |
| MS230519C00092500 | 2023-03-24 3:45PM EDT | 2023-05-19 | 1.44 | 1.40 | 1.52 | -0.65 | -31.10% | 44 | 677 | 33.28% |
| MS230616C00092500 | 2023-03-24 3:33PM EDT | 2023-06-16 | 2.24 | 2.18 | 2.30 | -0.93 | -29.34% | 95 | 4,183 | 32.98% |
| MS230721C00092500 | 2023-03-24 1:38PM EDT | 2023-07-21 | 3.20 | 3.05 | 3.25 | -0.75 | -18.99% | 57 | 1,178 | 33.26% |
| MS230915C00092500 | 2023-03-24 1:38PM EDT | 2023-09-15 | 4.25 | 4.05 | 4.35 | -1.10 | -20.56% | 122 | 4,827 | 32.50% |
| MS231020C00092500 | 2023-03-23 9:45AM EDT | 2023-10-20 | 6.75 | 4.85 | 5.15 | 0.00 | - | 14 | 97 | 32.95% |
| MS240119C00092500 | 2023-03-24 3:52PM EDT | 2024-01-19 | 6.40 | 6.30 | 6.65 | -1.50 | -18.99% | 38 | 1,689 | 32.58% |
| MS240621C00092500 | 2023-03-24 2:29PM EDT | 2024-06-21 | 8.44 | 8.35 | 9.00 | -0.52 | -5.80% | 2 | 229 | 32.83% |
| MS250117C00092500 | 2023-03-21 12:41PM EDT | 2025-01-17 | 12.96 | 10.20 | 10.95 | 0.00 | - | 127 | 261 | 31.47% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230421P00092500 | 2023-03-23 1:24PM EDT | 2023-04-21 | 6.35 | 8.75 | 9.20 | 0.00 | - | 83 | 2,361 | 33.99% |
| MS230519P00092500 | 2023-03-24 3:44PM EDT | 2023-05-19 | 10.25 | 9.95 | 10.40 | +1.05 | +11.41% | 13 | 1,175 | 36.38% |
| MS230616P00092500 | 2023-03-24 3:47PM EDT | 2023-06-16 | 10.85 | 10.50 | 10.85 | +1.15 | +11.86% | 84 | 2,834 | 33.01% |
| MS230721P00092500 | 2023-03-23 2:44PM EDT | 2023-07-21 | 10.00 | 11.15 | 11.50 | 0.00 | - | 8 | 1,825 | 31.57% |
| MS230915P00092500 | 2023-03-24 3:12PM EDT | 2023-09-15 | 12.70 | 12.05 | 12.55 | +3.50 | +38.04% | 1 | 1,232 | 30.93% |
| MS231020P00092500 | 2023-03-24 3:33PM EDT | 2023-10-20 | 13.05 | 12.65 | 13.10 | +2.75 | +26.70% | 39 | 1,076 | 30.52% |
| MS240119P00092500 | 2023-03-24 10:53AM EDT | 2024-01-19 | 15.65 | 13.95 | 14.40 | +4.20 | +36.68% | 2 | 2,423 | 29.92% |
| MS240621P00092500 | 2023-03-24 11:00AM EDT | 2024-06-21 | 17.20 | 15.70 | 16.35 | +0.70 | +4.24% | 30 | 97 | 29.64% |
| MS250117P00092500 | 2023-03-22 11:25AM EDT | 2025-01-17 | 14.75 | 17.25 | 18.20 | 0.00 | - | 4 | 320 | 28.63% |
© 2023 Yahoo. All rights reserved.
