Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250718C00100000 | 2024-09-19 9:33AM EDT | 100.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MS250718C00105000 | 2024-10-08 1:54PM EDT | 105.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| MS250718C00110000 | 2024-10-02 2:16PM EDT | 110.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 47 | 64 | 0.39% |
| MS250718C00115000 | 2024-10-09 3:53PM EDT | 115.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,114 | 1.56% |
| MS250718C00120000 | 2024-10-09 1:59PM EDT | 120.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 3.13% |
| MS250718C00125000 | 2024-10-09 11:47AM EDT | 125.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 3.13% |
| MS250718C00130000 | 2024-10-04 9:36AM EDT | 130.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| MS250718C00135000 | 2024-09-24 2:20PM EDT | 135.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MS250718C00145000 | 2024-09-20 3:17PM EDT | 145.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 6.25% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250718P00055000 | 2024-09-26 10:42AM EDT | 55.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| MS250718P00065000 | 2024-10-01 10:34AM EDT | 65.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| MS250718P00070000 | 2024-10-09 11:15AM EDT | 70.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MS250718P00075000 | 2024-10-09 11:15AM EDT | 75.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MS250718P00080000 | 2024-09-30 2:23PM EDT | 80.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MS250718P00085000 | 2024-10-01 11:57AM EDT | 85.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 503 | 6.25% |
| MS250718P00087500 | 2024-10-02 12:28PM EDT | 87.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 243 | 6.25% |
| MS250718P00090000 | 2024-10-09 12:45PM EDT | 90.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 80 | 85 | 6.25% |
| MS250718P00092500 | 2024-10-07 10:34AM EDT | 92.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 155 | 195 | 3.13% |
| MS250718P00095000 | 2024-10-04 12:55PM EDT | 95.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 3.13% |
| MS250718P00097500 | 2024-10-07 10:33AM EDT | 97.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 3.13% |
| MS250718P00100000 | 2024-10-09 12:00PM EDT | 100.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 1.56% |
| MS250718P00105000 | 2024-10-09 1:01PM EDT | 105.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 89 | 283 | 0.78% |
| MS250718P00110000 | 2024-10-08 1:26PM EDT | 110.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MS250718P00115000 | 2024-09-16 12:58PM EDT | 115.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.