Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250117C00040000 | 2024-07-30 3:44PM EDT | 40.00 | 63.45 | 61.00 | 64.40 | 0.00 | - | 65 | 12 | 0.00% |
| MS250117C00045000 | 2024-05-20 10:27AM EDT | 45.00 | 56.00 | 50.90 | 54.55 | 0.00 | - | 3 | 7 | 0.00% |
| MS250117C00050000 | 2024-09-30 1:37PM EDT | 50.00 | 53.97 | 60.30 | 61.05 | 0.00 | - | 4 | 22 | 75.20% |
| MS250117C00055000 | 2024-10-11 3:04PM EDT | 55.00 | 55.91 | 55.30 | 56.05 | +1.69 | +3.12% | 3 | 9 | 66.99% |
| MS250117C00060000 | 2024-10-11 1:56PM EDT | 60.00 | 51.25 | 50.20 | 51.10 | +6.83 | +15.38% | 2 | 69 | 58.20% |
| MS250117C00062500 | 2023-11-10 11:09AM EDT | 62.50 | 16.35 | 21.70 | 23.30 | 0.00 | - | - | 1 | 0.00% |
| MS250117C00065000 | 2024-10-09 1:03PM EDT | 65.00 | 44.14 | 45.25 | 46.15 | 0.00 | - | 6 | 40 | 53.37% |
| MS250117C00067500 | 2024-10-11 3:21PM EDT | 67.50 | 43.67 | 42.80 | 44.15 | +8.18 | +23.05% | 1 | 32 | 57.57% |
| MS250117C00070000 | 2024-10-09 1:49PM EDT | 70.00 | 39.39 | 40.45 | 41.55 | 0.00 | - | 6 | 344 | 54.49% |
| MS250117C00072500 | 2024-09-20 11:33AM EDT | 72.50 | 29.07 | 37.95 | 38.75 | 0.00 | - | 2 | 229 | 55.40% |
| MS250117C00075000 | 2024-10-04 9:45AM EDT | 75.00 | 33.28 | 35.05 | 36.35 | 0.00 | - | 1 | 418 | 53.22% |
| MS250117C00077500 | 2024-08-27 10:41AM EDT | 77.50 | 26.50 | 27.10 | 27.50 | 0.00 | - | 4 | 1,081 | 0.00% |
| MS250117C00080000 | 2024-10-08 3:32PM EDT | 80.00 | 28.52 | 30.05 | 31.55 | 0.00 | - | 1 | 5,002 | 48.51% |
| MS250117C00082500 | 2024-10-04 10:07AM EDT | 82.50 | 25.81 | 27.90 | 29.30 | 0.00 | - | 1 | 738 | 47.62% |
| MS250117C00085000 | 2024-10-11 1:25PM EDT | 85.00 | 26.55 | 25.60 | 26.70 | +1.93 | +7.84% | 90 | 1,619 | 42.92% |
| MS250117C00087500 | 2024-10-11 12:55PM EDT | 87.50 | 24.20 | 23.55 | 24.40 | +2.75 | +12.82% | 36 | 3,364 | 41.22% |
| MS250117C00090000 | 2024-10-11 1:11PM EDT | 90.00 | 21.98 | 21.45 | 21.85 | +1.66 | +8.17% | 46 | 8,218 | 37.16% |
| MS250117C00092500 | 2024-10-11 12:55PM EDT | 92.50 | 19.60 | 19.35 | 19.60 | +2.22 | +12.77% | 2 | 2,162 | 35.57% |
| MS250117C00095000 | 2024-10-11 12:56PM EDT | 95.00 | 17.60 | 17.15 | 17.35 | +2.34 | +15.33% | 33 | 6,854 | 33.68% |
| MS250117C00097500 | 2024-10-09 2:19PM EDT | 97.50 | 13.90 | 15.05 | 15.25 | 0.00 | - | 2 | 3,577 | 32.45% |
| MS250117C00100000 | 2024-10-11 1:27PM EDT | 100.00 | 13.40 | 13.10 | 13.25 | +2.10 | +18.58% | 5 | 14,554 | 31.35% |
| MS250117C00105000 | 2024-10-11 3:32PM EDT | 105.00 | 9.85 | 9.40 | 9.55 | +1.99 | +25.32% | 14 | 7,854 | 29.16% |
| MS250117C00110000 | 2024-10-11 3:51PM EDT | 110.00 | 6.44 | 6.35 | 6.50 | +1.34 | +26.27% | 152 | 12,855 | 27.66% |
| MS250117C00115000 | 2024-10-11 3:58PM EDT | 115.00 | 4.09 | 4.00 | 4.05 | +0.97 | +31.09% | 343 | 8,151 | 26.12% |
| MS250117C00120000 | 2024-10-11 3:33PM EDT | 120.00 | 2.54 | 2.30 | 2.37 | +0.78 | +44.32% | 263 | 3,927 | 25.20% |
| MS250117C00125000 | 2024-10-11 3:41PM EDT | 125.00 | 1.40 | 1.09 | 1.36 | +0.41 | +41.41% | 76 | 4,760 | 25.00% |
| MS250117C00130000 | 2024-10-11 3:39PM EDT | 130.00 | 0.77 | 0.49 | 0.92 | +0.19 | +32.76% | 41 | 2,119 | 26.40% |
| MS250117C00135000 | 2024-10-11 12:21PM EDT | 135.00 | 0.41 | 0.37 | 0.40 | +0.11 | +36.67% | 1 | 1,034 | 24.95% |
| MS250117C00140000 | 2024-09-06 3:43PM EDT | 140.00 | 0.10 | 0.17 | 0.21 | 0.00 | - | 1 | 642 | 25.05% |
| MS250117C00145000 | 2024-10-07 9:32AM EDT | 145.00 | 0.08 | 0.12 | 0.15 | 0.00 | - | 1 | 449 | 26.51% |
| MS250117C00150000 | 2024-07-23 2:42PM EDT | 150.00 | 0.14 | 0.05 | 0.08 | 0.00 | - | 2 | 107 | 26.66% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250117P00040000 | 2024-10-07 3:58PM EDT | 40.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 22 | 1,709 | 75.39% |
| MS250117P00045000 | 2024-10-07 3:58PM EDT | 45.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 980 | 66.02% |
| MS250117P00050000 | 2024-10-11 2:28PM EDT | 50.00 | 0.06 | 0.01 | 0.09 | +0.01 | +20.00% | 1 | 2,208 | 62.11% |
| MS250117P00055000 | 2024-09-25 2:45PM EDT | 55.00 | 0.10 | 0.01 | 0.08 | 0.00 | - | 1 | 2,064 | 54.30% |
| MS250117P00060000 | 2024-10-11 1:20PM EDT | 60.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 1 | 12,611 | 50.20% |
| MS250117P00062500 | 2024-10-04 2:09PM EDT | 62.50 | 0.14 | 0.05 | 0.11 | 0.00 | - | 2 | 773 | 50.59% |
| MS250117P00065000 | 2024-10-11 10:45AM EDT | 65.00 | 0.11 | 0.01 | 0.33 | -0.06 | -35.29% | 7 | 6,704 | 50.59% |
| MS250117P00067500 | 2024-10-11 2:53PM EDT | 67.50 | 0.14 | 0.02 | 0.16 | -0.02 | -12.50% | 15 | 2,526 | 46.92% |
| MS250117P00070000 | 2024-10-11 3:18PM EDT | 70.00 | 0.17 | 0.16 | 0.19 | -0.06 | -26.09% | 28 | 10,689 | 45.07% |
| MS250117P00072500 | 2024-10-02 2:37PM EDT | 72.50 | 0.34 | 0.04 | 0.23 | 0.00 | - | 200 | 2,581 | 43.36% |
| MS250117P00075000 | 2024-10-11 3:56PM EDT | 75.00 | 0.26 | 0.24 | 0.27 | -0.04 | -13.33% | 203 | 14,415 | 41.50% |
| MS250117P00077500 | 2024-10-11 3:19PM EDT | 77.50 | 0.29 | 0.10 | 0.33 | -0.21 | -42.00% | 21 | 2,748 | 39.94% |
| MS250117P00080000 | 2024-10-11 1:50PM EDT | 80.00 | 0.33 | 0.32 | 0.41 | -0.09 | -21.43% | 7 | 14,253 | 38.57% |
| MS250117P00082500 | 2024-10-08 3:26PM EDT | 82.50 | 0.57 | 0.43 | 0.66 | 0.00 | - | 1 | 8,327 | 39.50% |
| MS250117P00085000 | 2024-10-04 2:25PM EDT | 85.00 | 0.76 | 0.46 | 0.56 | 0.00 | - | 32 | 13,560 | 34.86% |
| MS250117P00087500 | 2024-10-10 3:08PM EDT | 87.50 | 0.81 | 0.45 | 0.81 | 0.00 | - | 6 | 6,219 | 34.89% |
| MS250117P00090000 | 2024-10-11 2:30PM EDT | 90.00 | 0.78 | 0.68 | 1.04 | -0.22 | -22.00% | 209 | 13,466 | 33.99% |
| MS250117P00092500 | 2024-10-09 9:32AM EDT | 92.50 | 1.45 | 0.88 | 1.25 | 0.00 | - | 11 | 6,719 | 32.45% |
| MS250117P00095000 | 2024-10-11 3:44PM EDT | 95.00 | 1.27 | 1.29 | 1.53 | -0.40 | -23.95% | 15 | 8,706 | 31.13% |
| MS250117P00097500 | 2024-10-11 12:29PM EDT | 97.50 | 1.65 | 1.65 | 1.70 | -0.36 | -17.91% | 31 | 1,535 | 28.66% |
| MS250117P00100000 | 2024-10-11 10:15AM EDT | 100.00 | 2.17 | 2.12 | 2.32 | -0.42 | -16.22% | 4 | 3,070 | 28.69% |
| MS250117P00105000 | 2024-10-11 3:30PM EDT | 105.00 | 3.30 | 3.40 | 3.50 | -1.05 | -24.14% | 49 | 2,776 | 26.33% |
| MS250117P00110000 | 2024-10-11 1:09PM EDT | 110.00 | 5.35 | 5.35 | 5.45 | -1.15 | -17.69% | 491 | 2,822 | 25.06% |
| MS250117P00115000 | 2024-10-11 3:58PM EDT | 115.00 | 7.99 | 7.95 | 8.20 | -10.09 | -55.81% | 3 | 1 | 24.37% |
| MS250117P00120000 | 2024-07-18 3:55PM EDT | 120.00 | 16.70 | 18.50 | 19.05 | 0.00 | - | 2 | 5 | 57.09% |
| MS250117P00125000 | 2023-02-27 4:27PM EDT | 125.00 | 29.80 | 39.05 | 40.05 | 0.00 | - | 21 | 51 | 133.92% |
| MS250117P00130000 | 2023-03-06 1:01PM EDT | 130.00 | 32.25 | 44.95 | 48.10 | 0.00 | - | - | 1 | 149.16% |
| MS250117P00135000 | 2023-03-20 12:59PM EDT | 135.00 | 49.59 | 44.30 | 46.10 | 0.00 | - | 3 | 24 | 127.14% |
| MS250117P00145000 | 2024-07-10 1:05PM EDT | 145.00 | 42.30 | 48.35 | 52.35 | 0.00 | - | 1 | 0 | 116.52% |
| MS250117P00150000 | 2024-07-15 12:02PM EDT | 150.00 | 45.00 | 48.40 | 52.40 | 0.00 | - | 1 | 0 | 98.84% |
| MS250117P00155000 | 2024-07-31 1:58PM EDT | 155.00 | 51.65 | 50.80 | 51.95 | 0.00 | - | 1 | 0 | 83.52% |
© 2024 Yahoo. All rights reserved.