Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:95.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230406C00095000 | 2023-03-31 10:49AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 3 | 281 | 33.59% |
| MS230414C00095000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 0.09 | 0.08 | 0.10 | 0.00 | - | 2 | 213 | 25.88% |
| MS230421C00095000 | 2023-03-31 3:24PM EDT | 2023-04-21 | 0.32 | 0.36 | 0.41 | +0.04 | +14.29% | 73 | 7,157 | 29.74% |
| MS230428C00095000 | 2023-03-31 12:46PM EDT | 2023-04-28 | 0.41 | 0.43 | 0.56 | +0.01 | +2.50% | 2 | 494 | 28.32% |
| MS230505C00095000 | 2023-03-31 11:53AM EDT | 2023-05-05 | 0.51 | 0.59 | 0.72 | -0.01 | -1.92% | 5 | 9 | 27.56% |
| MS230519C00095000 | 2023-03-31 1:49PM EDT | 2023-05-19 | 0.81 | 0.92 | 1.01 | +0.09 | +12.50% | 82 | 1,492 | 26.42% |
| MS230616C00095000 | 2023-03-31 3:53PM EDT | 2023-06-16 | 1.68 | 1.66 | 1.72 | +0.30 | +21.74% | 1,938 | 14,621 | 26.58% |
| MS230721C00095000 | 2023-03-31 3:54PM EDT | 2023-07-21 | 2.65 | 2.62 | 2.78 | +0.49 | +22.69% | 363 | 2,084 | 28.22% |
| MS230915C00095000 | 2023-03-31 3:38PM EDT | 2023-09-15 | 3.56 | 3.65 | 3.90 | +0.38 | +11.95% | 22 | 3,962 | 28.08% |
| MS231020C00095000 | 2023-03-31 3:51PM EDT | 2023-10-20 | 4.50 | 4.50 | 4.75 | +0.50 | +12.50% | 4 | 286 | 28.93% |
| MS240119C00095000 | 2023-03-31 3:45PM EDT | 2024-01-19 | 5.97 | 6.10 | 6.40 | +0.33 | +5.85% | 194 | 3,840 | 29.39% |
| MS240621C00095000 | 2023-03-27 1:51PM EDT | 2024-06-21 | 7.60 | 7.95 | 8.60 | 0.00 | - | 5 | 294 | 29.51% |
| MS250117C00095000 | 2023-03-31 11:48AM EDT | 2025-01-17 | 10.18 | 10.35 | 11.00 | +0.36 | +3.67% | 14 | 2,527 | 29.45% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230406P00095000 | 2023-03-24 9:58AM EDT | 2023-04-06 | 12.53 | 6.90 | 7.45 | 0.00 | - | 4 | 23 | 51.66% |
| MS230414P00095000 | 2023-03-29 12:22PM EDT | 2023-04-14 | 8.90 | 6.95 | 7.50 | 0.00 | - | 1 | 17 | 33.69% |
| MS230421P00095000 | 2023-03-31 3:56PM EDT | 2023-04-21 | 7.40 | 7.25 | 7.70 | -1.63 | -18.05% | 20 | 3,235 | 31.69% |
| MS230428P00095000 | 2023-03-22 10:09AM EDT | 2023-04-28 | 7.09 | 7.80 | 8.30 | 0.00 | - | 54 | 56 | 36.50% |
| MS230519P00095000 | 2023-03-29 3:43PM EDT | 2023-05-19 | 9.85 | 8.25 | 8.55 | 0.00 | - | 11 | 1,190 | 29.91% |
| MS230616P00095000 | 2023-03-28 3:11PM EDT | 2023-06-16 | 11.73 | 8.75 | 9.05 | 0.00 | - | 2 | 3,802 | 27.55% |
| MS230721P00095000 | 2023-03-30 11:13AM EDT | 2023-07-21 | 10.67 | 9.35 | 9.65 | 0.00 | - | 3 | 885 | 26.35% |
| MS230915P00095000 | 2023-03-29 12:00PM EDT | 2023-09-15 | 11.80 | 10.35 | 10.80 | 0.00 | - | 25 | 976 | 26.76% |
| MS231020P00095000 | 2023-03-29 3:02PM EDT | 2023-10-20 | 12.50 | 10.85 | 11.30 | 0.00 | - | 118 | 211 | 26.35% |
| MS240119P00095000 | 2023-03-31 9:44AM EDT | 2024-01-19 | 13.15 | 12.15 | 12.50 | -0.70 | -5.05% | 16 | 5,540 | 25.84% |
| MS240621P00095000 | 2023-03-21 1:40PM EDT | 2024-06-21 | 14.35 | 13.85 | 14.50 | 0.00 | - | 2 | 393 | 26.17% |
| MS250117P00095000 | 2023-03-30 3:03PM EDT | 2025-01-17 | 16.90 | 15.45 | 16.30 | 0.00 | - | 1 | 492 | 25.44% |
© 2023 Yahoo. All rights reserved.
