Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:95.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230922C00095000 | 2023-09-21 11:40AM EDT | 2023-09-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MS230929C00095000 | 2023-09-20 3:41PM EDT | 2023-09-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MS231006C00095000 | 2023-09-21 3:34PM EDT | 2023-10-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MS231013C00095000 | 2023-09-21 2:45PM EDT | 2023-10-13 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 12.50% |
| MS231020C00095000 | 2023-09-21 3:37PM EDT | 2023-10-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 12.50% |
| MS231027C00095000 | 2023-09-19 10:18AM EDT | 2023-10-27 | 0.61 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MS231117C00095000 | 2023-09-21 2:33PM EDT | 2023-11-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| MS231215C00095000 | 2023-09-21 3:50PM EDT | 2023-12-15 | 0.74 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| MS240119C00095000 | 2023-09-21 2:44PM EDT | 2024-01-19 | 1.47 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| MS240315C00095000 | 2023-09-20 3:53PM EDT | 2024-03-15 | 2.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| MS240419C00095000 | 2023-09-21 2:46PM EDT | 2024-04-19 | 2.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MS240621C00095000 | 2023-09-21 11:15AM EDT | 2024-06-21 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MS240920C00095000 | 2023-09-21 2:43PM EDT | 2024-09-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| MS250117C00095000 | 2023-09-18 11:16AM EDT | 2025-01-17 | 7.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MS251219C00095000 | 2023-09-14 2:52PM EDT | 2025-12-19 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MS260116C00095000 | 2023-09-20 11:12AM EDT | 2026-01-16 | 11.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230929P00095000 | 2023-09-21 1:47PM EDT | 2023-09-29 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| MS231006P00095000 | 2023-09-06 9:35AM EDT | 2023-10-06 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS231020P00095000 | 2023-09-21 11:40AM EDT | 2023-10-20 | 9.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS231117P00095000 | 2023-09-21 11:40AM EDT | 2023-11-17 | 9.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS231215P00095000 | 2023-09-13 11:02AM EDT | 2023-12-15 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240119P00095000 | 2023-09-20 10:17AM EDT | 2024-01-19 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1,065 | 0 | 0.00% |
| MS240315P00095000 | 2023-09-20 3:00PM EDT | 2024-03-15 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240621P00095000 | 2023-09-21 11:59AM EDT | 2024-06-21 | 12.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MS240920P00095000 | 2023-09-01 1:40PM EDT | 2024-09-20 | 12.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MS250117P00095000 | 2023-09-19 12:01PM EDT | 2025-01-17 | 12.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MS251219P00095000 | 2023-07-26 10:08AM EDT | 2025-12-19 | 12.95 | 18.15 | 19.00 | 0.00 | - | 10 | 13 | 24.99% |
| MS260116P00095000 | 2023-09-14 9:41AM EDT | 2026-01-16 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
