Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250620C00040000 | 2024-09-24 11:58AM EDT | 40.00 | 62.42 | 68.55 | 72.65 | 0.00 | - | 1 | 11 | 55.18% |
| MS250620C00045000 | 2024-05-30 2:36PM EDT | 45.00 | 52.32 | 50.00 | 55.00 | 0.00 | - | 4 | 4 | 0.00% |
| MS250620C00050000 | 2024-04-12 9:42AM EDT | 50.00 | 36.40 | 46.50 | 51.50 | 0.00 | - | 2 | 5 | 0.00% |
| MS250620C00055000 | 2023-10-24 3:44PM EDT | 55.00 | 19.91 | 23.85 | 27.95 | 0.00 | - | - | 0 | 0.00% |
| MS250620C00060000 | 2024-08-20 10:21AM EDT | 60.00 | 42.65 | 39.10 | 41.85 | 0.00 | - | 100 | 119 | 0.00% |
| MS250620C00062500 | 2023-11-06 1:12PM EDT | 62.50 | 18.15 | 19.85 | 21.05 | 0.00 | - | - | 1 | 0.00% |
| MS250620C00065000 | 2024-07-30 3:57PM EDT | 65.00 | 39.22 | 36.60 | 40.00 | 0.00 | - | 8 | 17 | 0.00% |
| MS250620C00070000 | 2024-09-18 10:21AM EDT | 70.00 | 31.28 | 40.15 | 43.10 | 0.00 | - | 1 | 45 | 51.07% |
| MS250620C00072500 | 2024-07-01 3:44PM EDT | 72.50 | 28.70 | 31.60 | 34.95 | 0.00 | - | 7 | 121 | 0.00% |
| MS250620C00075000 | 2024-09-26 3:52PM EDT | 75.00 | 30.85 | 36.20 | 37.10 | 0.00 | - | 1 | 77 | 38.93% |
| MS250620C00077500 | 2024-09-26 3:52PM EDT | 77.50 | 28.65 | 33.75 | 34.95 | 0.00 | - | 1 | 39 | 38.59% |
| MS250620C00080000 | 2024-10-04 12:42PM EDT | 80.00 | 29.07 | 31.60 | 32.50 | 0.00 | - | 5 | 88 | 36.29% |
| MS250620C00082500 | 2024-09-04 1:04PM EDT | 82.50 | 21.30 | 27.10 | 27.70 | 0.00 | - | 2 | 297 | 0.00% |
| MS250620C00085000 | 2024-10-04 3:52PM EDT | 85.00 | 25.35 | 26.45 | 29.65 | 0.00 | - | 1 | 248 | 41.22% |
| MS250620C00087500 | 2024-08-07 12:43PM EDT | 87.50 | 13.13 | 15.20 | 15.45 | 0.00 | - | 1 | 847 | 0.00% |
| MS250620C00090000 | 2024-10-11 9:40AM EDT | 90.00 | 22.75 | 23.20 | 23.60 | +1.70 | +8.08% | 1 | 278 | 31.22% |
| MS250620C00092500 | 2024-10-09 11:29AM EDT | 92.50 | 21.45 | 20.30 | 21.60 | +1.35 | +6.72% | 1 | 470 | 30.53% |
| MS250620C00095000 | 2024-10-10 10:33AM EDT | 95.00 | 17.57 | 19.25 | 19.75 | 0.00 | - | 1 | 733 | 30.16% |
| MS250620C00097500 | 2024-10-07 10:50AM EDT | 97.50 | 16.00 | 16.45 | 17.85 | 0.00 | - | 1 | 404 | 29.37% |
| MS250620C00100000 | 2024-10-11 3:51PM EDT | 100.00 | 16.00 | 14.55 | 15.95 | +1.75 | +12.28% | 17 | 848 | 28.36% |
| MS250620C00105000 | 2024-10-11 12:26PM EDT | 105.00 | 12.77 | 12.15 | 12.75 | +1.64 | +14.73% | 102 | 3,861 | 27.49% |
| MS250620C00110000 | 2024-10-10 2:57PM EDT | 110.00 | 9.77 | 9.30 | 10.65 | +1.47 | +17.71% | 2 | 5,902 | 28.63% |
| MS250620C00115000 | 2024-10-11 12:53PM EDT | 115.00 | 7.50 | 7.00 | 7.35 | +1.25 | +20.00% | 3 | 4,101 | 25.37% |
| MS250620C00120000 | 2024-10-11 2:05PM EDT | 120.00 | 5.65 | 5.05 | 5.35 | +1.20 | +26.97% | 4 | 3,192 | 24.59% |
| MS250620C00125000 | 2024-10-11 3:51PM EDT | 125.00 | 3.82 | 2.56 | 3.85 | +0.62 | +19.37% | 1,400 | 1,604 | 24.15% |
| MS250620C00130000 | 2024-10-11 2:04PM EDT | 130.00 | 2.90 | 2.60 | 2.71 | +0.60 | +26.09% | 6 | 556 | 23.79% |
| MS250620C00135000 | 2024-10-11 3:41PM EDT | 135.00 | 1.95 | 1.79 | 1.89 | +0.20 | +11.43% | 9 | 742 | 23.58% |
| MS250620C00140000 | 2024-10-11 11:48AM EDT | 140.00 | 1.39 | 1.21 | 1.32 | +0.18 | +14.88% | 2 | 745 | 23.54% |
| MS250620C00145000 | 2024-10-11 12:10PM EDT | 145.00 | 0.95 | 0.80 | 0.92 | +0.21 | +28.38% | 1 | 110 | 23.56% |
| MS250620C00150000 | 2024-10-11 1:52PM EDT | 150.00 | 0.67 | 0.57 | 0.64 | -0.16 | -19.28% | 16 | 192 | 23.63% |
| MS250620C00155000 | 2024-10-03 3:55PM EDT | 155.00 | 0.25 | 0.39 | 0.46 | 0.00 | - | 7 | 38 | 23.88% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250620P00040000 | 2024-09-24 10:15AM EDT | 40.00 | 0.25 | 0.06 | 0.25 | 0.00 | - | 1 | 207 | 56.06% |
| MS250620P00045000 | 2024-09-19 2:49PM EDT | 45.00 | 0.24 | 0.01 | 1.62 | 0.00 | - | 1 | 144 | 66.41% |
| MS250620P00050000 | 2024-10-04 3:39PM EDT | 50.00 | 0.25 | 0.17 | 0.22 | 0.00 | - | 9 | 74 | 46.97% |
| MS250620P00055000 | 2024-09-26 1:03PM EDT | 55.00 | 0.32 | 0.26 | 0.31 | 0.00 | - | 2 | 1,558 | 44.19% |
| MS250620P00060000 | 2024-10-11 11:35AM EDT | 60.00 | 0.36 | 0.16 | 0.61 | -0.24 | -40.00% | 45 | 788 | 44.56% |
| MS250620P00062500 | 2024-10-11 11:35AM EDT | 62.50 | 0.45 | 0.39 | 0.68 | -0.07 | -13.46% | 5 | 869 | 42.94% |
| MS250620P00065000 | 2024-10-09 2:07PM EDT | 65.00 | 0.57 | 0.50 | 0.75 | 0.00 | - | 2 | 1,984 | 41.26% |
| MS250620P00067500 | 2024-10-10 10:08AM EDT | 67.50 | 0.69 | 0.58 | 0.84 | 0.00 | - | 3 | 1,050 | 39.80% |
| MS250620P00070000 | 2024-10-11 3:47PM EDT | 70.00 | 0.71 | 0.48 | 0.94 | -0.10 | -12.35% | 2 | 1,936 | 38.33% |
| MS250620P00072500 | 2024-10-07 9:41AM EDT | 72.50 | 0.94 | 0.66 | 1.06 | 0.00 | - | 10 | 1,873 | 36.99% |
| MS250620P00075000 | 2024-10-09 2:11PM EDT | 75.00 | 1.07 | 0.73 | 1.20 | 0.00 | - | 17 | 3,108 | 35.72% |
| MS250620P00077500 | 2024-10-10 1:42PM EDT | 77.50 | 1.29 | 0.97 | 1.36 | 0.00 | - | 1 | 999 | 34.50% |
| MS250620P00080000 | 2024-10-11 2:05PM EDT | 80.00 | 1.31 | 1.08 | 1.55 | -0.31 | -19.14% | 2 | 6,134 | 33.35% |
| MS250620P00082500 | 2024-10-11 12:54PM EDT | 82.50 | 1.55 | 1.36 | 1.78 | -0.23 | -12.92% | 9 | 1,133 | 32.30% |
| MS250620P00085000 | 2024-10-09 3:59PM EDT | 85.00 | 1.97 | 1.62 | 2.05 | 0.00 | - | 13 | 3,371 | 31.32% |
| MS250620P00087500 | 2024-10-04 3:19PM EDT | 87.50 | 2.57 | 1.94 | 2.37 | 0.00 | - | 1 | 4,553 | 30.41% |
| MS250620P00090000 | 2024-10-11 2:05PM EDT | 90.00 | 2.46 | 2.25 | 2.74 | -0.43 | -14.88% | 22 | 6,214 | 29.54% |
| MS250620P00092500 | 2024-10-11 12:10PM EDT | 92.50 | 2.92 | 2.68 | 3.10 | -0.38 | -11.52% | 6 | 654 | 28.44% |
| MS250620P00095000 | 2024-10-11 2:29PM EDT | 95.00 | 3.40 | 3.35 | 3.50 | -0.45 | -11.69% | 40 | 5,546 | 27.32% |
| MS250620P00097500 | 2024-10-11 2:06PM EDT | 97.50 | 4.00 | 3.95 | 4.10 | -0.70 | -14.89% | 5 | 712 | 26.72% |
| MS250620P00100000 | 2024-10-11 12:53PM EDT | 100.00 | 4.70 | 4.50 | 4.80 | -0.50 | -9.62% | 3 | 888 | 26.18% |
| MS250620P00105000 | 2024-10-11 2:15PM EDT | 105.00 | 6.20 | 6.25 | 6.45 | -1.30 | -17.33% | 93 | 1,588 | 25.07% |
| MS250620P00110000 | 2024-10-11 2:06PM EDT | 110.00 | 8.30 | 8.20 | 9.55 | -1.25 | -13.09% | 4 | 50 | 26.88% |
| MS250620P00115000 | 2024-10-10 10:22AM EDT | 115.00 | 12.28 | 10.85 | 11.05 | 0.00 | - | 2 | 6 | 23.08% |
| MS250620P00120000 | 2024-09-04 10:10AM EDT | 120.00 | 20.98 | 16.40 | 16.75 | 0.00 | - | 1 | 0 | 29.88% |
© 2024 Yahoo. All rights reserved.