Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250221C00085000 | 2024-09-03 11:05AM EDT | 85.00 | 17.65 | 19.65 | 20.35 | 0.00 | - | - | 4 | 0.00% |
| MS250221C00090000 | 2024-10-10 12:43PM EDT | 90.00 | 19.95 | 21.30 | 22.35 | 0.00 | - | 1 | 3 | 35.23% |
| MS250221C00092500 | 2024-10-04 1:03PM EDT | 92.50 | 17.05 | 18.75 | 20.25 | 0.00 | - | 1 | 9 | 34.44% |
| MS250221C00095000 | 2024-09-19 3:07PM EDT | 95.00 | 10.55 | 17.45 | 17.80 | 0.00 | - | 4 | 10 | 31.35% |
| MS250221C00097500 | 2024-09-23 2:31PM EDT | 97.50 | 9.50 | 14.95 | 15.75 | 0.00 | - | 13 | 302 | 30.30% |
| MS250221C00100000 | 2024-10-11 12:13PM EDT | 100.00 | 13.88 | 12.55 | 13.75 | +1.46 | +11.76% | 20 | 440 | 29.13% |
| MS250221C00105000 | 2024-10-11 10:19AM EDT | 105.00 | 10.35 | 9.15 | 10.15 | +1.80 | +21.05% | 2 | 699 | 27.34% |
| MS250221C00110000 | 2024-10-11 1:07PM EDT | 110.00 | 7.22 | 6.95 | 7.15 | +1.42 | +24.48% | 7 | 878 | 26.08% |
| MS250221C00115000 | 2024-10-11 12:30PM EDT | 115.00 | 4.75 | 4.55 | 4.70 | +1.05 | +28.38% | 10 | 245 | 24.81% |
| MS250221C00120000 | 2024-10-11 1:00PM EDT | 120.00 | 3.05 | 2.85 | 2.96 | +0.55 | +22.00% | 24 | 117 | 24.08% |
| MS250221C00125000 | 2024-10-08 3:28PM EDT | 125.00 | 1.43 | 1.69 | 1.80 | 0.00 | - | 3 | 38 | 23.71% |
| MS250221C00130000 | 2024-10-11 3:49PM EDT | 130.00 | 1.00 | 0.95 | 1.07 | +0.50 | +100.00% | 52 | 65 | 23.58% |
| MS250221C00140000 | 2024-10-02 10:06AM EDT | 140.00 | 0.22 | 0.32 | 0.39 | 0.00 | - | 2 | 1 | 24.07% |
| MS250221C00145000 | 2024-09-30 11:13AM EDT | 145.00 | 0.13 | 0.18 | 0.25 | 0.00 | - | - | 0 | 24.66% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250221P00050000 | 2024-10-11 11:44AM EDT | 50.00 | 0.09 | 0.02 | 2.10 | -0.02 | -18.18% | 119 | 60 | 86.43% |
| MS250221P00055000 | 2024-09-30 11:12AM EDT | 55.00 | 0.12 | 0.03 | 0.16 | 0.00 | - | - | 1 | 50.98% |
| MS250221P00060000 | 2024-09-26 10:33AM EDT | 60.00 | 0.19 | 0.09 | 0.15 | 0.00 | - | - | 1 | 48.05% |
| MS250221P00070000 | 2024-09-12 1:12PM EDT | 70.00 | 0.72 | 0.04 | 0.48 | 0.00 | - | 78 | 84 | 45.46% |
| MS250221P00075000 | 2024-10-04 10:04AM EDT | 75.00 | 0.46 | 0.32 | 0.38 | 0.00 | - | 1 | 124 | 37.79% |
| MS250221P00080000 | 2024-10-04 2:48PM EDT | 80.00 | 0.67 | 0.47 | 0.54 | 0.00 | - | 2 | 8 | 34.94% |
| MS250221P00085000 | 2024-09-19 9:57AM EDT | 85.00 | 1.86 | 0.71 | 0.77 | 0.00 | - | 1 | 5 | 32.19% |
| MS250221P00087500 | 2024-10-09 10:40AM EDT | 87.50 | 1.03 | 0.88 | 0.94 | -0.15 | -12.71% | 1 | 30 | 31.03% |
| MS250221P00090000 | 2024-10-10 9:31AM EDT | 90.00 | 1.37 | 1.10 | 1.22 | 0.00 | - | 40 | 758 | 30.47% |
| MS250221P00092500 | 2024-10-08 9:47AM EDT | 92.50 | 1.53 | 1.38 | 1.45 | -0.40 | -20.73% | 1 | 39 | 29.13% |
| MS250221P00095000 | 2024-10-09 10:04AM EDT | 95.00 | 2.28 | 1.73 | 1.86 | 0.00 | - | 20 | 62 | 28.60% |
| MS250221P00097500 | 2024-10-07 2:17PM EDT | 97.50 | 2.94 | 2.17 | 2.31 | 0.00 | - | 9 | 86 | 27.83% |
| MS250221P00100000 | 2024-10-10 12:06PM EDT | 100.00 | 3.45 | 2.72 | 2.83 | 0.00 | - | 4 | 129 | 26.98% |
| MS250221P00105000 | 2024-10-10 12:01PM EDT | 105.00 | 4.45 | 4.15 | 4.30 | -0.75 | -14.42% | 1 | 382 | 25.78% |
| MS250221P00110000 | 2024-10-10 12:03PM EDT | 110.00 | 6.49 | 6.15 | 6.30 | -1.01 | -13.47% | 1 | 752 | 24.62% |
| MS250221P00125000 | 2024-09-25 9:52AM EDT | 125.00 | 23.10 | 15.90 | 16.55 | 0.00 | - | 1 | 4 | 24.79% |
© 2024 Yahoo. All rights reserved.