Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250919C00040000 | 2024-09-13 3:40PM EDT | 40.00 | 58.50 | 68.10 | 73.00 | 0.00 | - | 2 | 2 | 83.52% |
| MS250919C00050000 | 2023-11-14 3:42PM EDT | 50.00 | 30.38 | 40.40 | 43.20 | 0.00 | - | 5 | 5 | 0.00% |
| MS250919C00055000 | 2023-12-14 11:17AM EDT | 55.00 | 35.09 | 34.65 | 37.45 | 0.00 | - | - | 1 | 0.00% |
| MS250919C00065000 | 2024-08-07 2:12PM EDT | 65.00 | 29.85 | 33.60 | 34.05 | 0.00 | - | 6 | 10 | 0.00% |
| MS250919C00067500 | 2024-08-07 2:12PM EDT | 67.50 | 27.79 | 30.65 | 31.90 | 0.00 | - | 6 | 7 | 0.00% |
| MS250919C00070000 | 2023-10-19 10:52AM EDT | 70.00 | 13.76 | 16.80 | 17.85 | 0.00 | - | 1 | 1 | 0.00% |
| MS250919C00072500 | 2024-10-04 10:01AM EDT | 72.50 | 35.90 | 38.50 | 40.20 | 0.00 | - | 1 | 5 | 39.06% |
| MS250919C00075000 | 2024-05-15 1:26PM EDT | 75.00 | 29.60 | 23.35 | 25.10 | 0.00 | - | 1 | 7 | 0.00% |
| MS250919C00077500 | 2023-10-27 10:26AM EDT | 77.50 | 8.00 | 9.00 | 12.10 | 0.00 | - | 13 | 0 | 0.00% |
| MS250919C00080000 | 2024-09-04 12:41PM EDT | 80.00 | 24.20 | 30.05 | 30.70 | 0.00 | - | 10 | 31 | 18.41% |
| MS250919C00082500 | 2024-07-29 10:56AM EDT | 82.50 | 24.30 | 23.10 | 23.90 | 0.00 | - | 36 | 58 | 0.00% |
| MS250919C00085000 | 2024-10-03 9:54AM EDT | 85.00 | 22.00 | 27.85 | 28.90 | 0.00 | - | 1 | 56 | 32.51% |
| MS250919C00087500 | 2024-10-10 9:44AM EDT | 87.50 | 24.82 | 25.10 | 26.70 | 0.00 | - | 1 | 16 | 31.23% |
| MS250919C00090000 | 2024-10-01 1:38PM EDT | 90.00 | 19.15 | 23.80 | 24.90 | 0.00 | - | 38 | 45 | 31.20% |
| MS250919C00092500 | 2024-10-01 1:40PM EDT | 92.50 | 17.50 | 21.25 | 22.75 | 0.00 | - | 15 | 34 | 29.84% |
| MS250919C00095000 | 2024-10-11 12:03PM EDT | 95.00 | 20.90 | 20.30 | 20.95 | +7.94 | +61.27% | 2 | 49 | 29.43% |
| MS250919C00097500 | 2024-10-02 2:30PM EDT | 97.50 | 14.10 | 17.65 | 19.15 | 0.00 | - | 1 | 88 | 28.83% |
| MS250919C00100000 | 2024-10-09 1:48PM EDT | 100.00 | 16.37 | 16.80 | 17.50 | 0.00 | - | 3 | 189 | 28.46% |
| MS250919C00105000 | 2024-09-26 10:41AM EDT | 105.00 | 10.02 | 13.50 | 14.25 | 0.00 | - | 1 | 209 | 27.26% |
| MS250919C00110000 | 2024-10-11 3:42PM EDT | 110.00 | 11.50 | 11.10 | 11.45 | +0.98 | +9.32% | 17 | 687 | 26.42% |
| MS250919C00115000 | 2024-10-11 3:57PM EDT | 115.00 | 8.75 | 8.65 | 9.00 | +0.95 | +12.18% | 1 | 1,387 | 25.61% |
| MS250919C00120000 | 2024-10-11 11:18AM EDT | 120.00 | 7.25 | 6.55 | 6.90 | +1.50 | +26.09% | 4 | 108 | 24.83% |
| MS250919C00125000 | 2024-10-01 2:15PM EDT | 125.00 | 3.50 | 5.05 | 5.30 | 0.00 | - | 46 | 63 | 24.46% |
| MS250919C00130000 | 2024-10-11 10:39AM EDT | 130.00 | 4.00 | 3.55 | 4.00 | +0.60 | +17.65% | 15 | 31 | 24.12% |
| MS250919C00135000 | 2024-10-11 2:13PM EDT | 135.00 | 3.00 | 2.71 | 2.99 | +1.66 | +123.88% | 5 | 82 | 23.87% |
| MS250919C00140000 | 2024-09-19 11:02AM EDT | 140.00 | 0.95 | 1.98 | 2.24 | 0.00 | - | 1 | 69 | 23.76% |
| MS250919C00145000 | 2024-10-08 3:39PM EDT | 145.00 | 1.26 | 1.33 | 1.72 | 0.00 | - | 565 | 531 | 23.90% |
| MS250919C00150000 | 2024-09-16 12:48PM EDT | 150.00 | 0.50 | 0.99 | 1.30 | 0.00 | - | 144 | 145 | 23.96% |
| MS250919C00155000 | 2024-09-20 3:38PM EDT | 155.00 | 0.38 | 0.71 | 0.98 | 0.00 | - | 5 | 134 | 24.02% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250919P00040000 | 2024-10-03 10:47AM EDT | 40.00 | 0.20 | 0.11 | 0.28 | 0.00 | - | 2 | 166 | 52.49% |
| MS250919P00045000 | 2024-09-04 2:37PM EDT | 45.00 | 0.38 | 0.11 | 0.38 | 0.00 | - | 5 | 122 | 49.27% |
| MS250919P00050000 | 2024-08-05 12:24PM EDT | 50.00 | 0.90 | 0.41 | 0.65 | 0.00 | - | 10 | 107 | 48.61% |
| MS250919P00055000 | 2024-09-12 1:00PM EDT | 55.00 | 0.82 | 0.29 | 0.56 | 0.00 | - | 104 | 194 | 42.16% |
| MS250919P00060000 | 2024-09-12 2:37PM EDT | 60.00 | 1.17 | 0.60 | 0.69 | 0.00 | - | 4 | 56 | 39.16% |
| MS250919P00062500 | 2024-10-11 3:56PM EDT | 62.50 | 0.65 | 0.53 | 0.82 | -0.35 | -35.00% | 100 | 571 | 38.31% |
| MS250919P00065000 | 2024-10-04 9:36AM EDT | 65.00 | 0.94 | 0.80 | 0.96 | 0.00 | - | 10 | 188 | 37.38% |
| MS250919P00067500 | 2024-09-25 10:16AM EDT | 67.50 | 1.33 | 0.81 | 1.09 | 0.00 | - | 1 | 97 | 36.26% |
| MS250919P00070000 | 2024-10-03 3:54PM EDT | 70.00 | 1.48 | 0.97 | 1.65 | 0.00 | - | 5 | 137 | 38.00% |
| MS250919P00072500 | 2024-10-03 10:04AM EDT | 72.50 | 1.69 | 1.11 | 1.40 | 0.00 | - | - | 35 | 34.08% |
| MS250919P00075000 | 2024-10-04 12:25PM EDT | 75.00 | 1.72 | 1.32 | 1.63 | 0.00 | - | 10 | 650 | 33.31% |
| MS250919P00077500 | 2024-09-27 10:57AM EDT | 77.50 | 2.21 | 1.56 | 1.87 | 0.00 | - | 4 | 53 | 32.46% |
| MS250919P00080000 | 2024-09-17 1:34PM EDT | 80.00 | 3.47 | 1.78 | 2.17 | 0.00 | - | 5 | 47 | 31.75% |
| MS250919P00082500 | 2024-10-09 11:46AM EDT | 82.50 | 2.45 | 2.05 | 2.34 | 0.00 | - | 10 | 460 | 30.31% |
| MS250919P00085000 | 2024-09-23 12:08PM EDT | 85.00 | 4.10 | 2.47 | 2.75 | 0.00 | - | 1 | 36 | 29.82% |
| MS250919P00087500 | 2024-10-02 3:53PM EDT | 87.50 | 4.10 | 2.84 | 3.15 | 0.00 | - | 1 | 56 | 29.10% |
| MS250919P00090000 | 2024-10-10 3:18PM EDT | 90.00 | 3.80 | 3.35 | 3.50 | 0.00 | - | 100 | 155 | 28.04% |
| MS250919P00092500 | 2024-10-01 2:15PM EDT | 92.50 | 5.30 | 3.85 | 4.05 | 0.00 | - | 46 | 1,873 | 27.52% |
| MS250919P00095000 | 2024-09-04 11:33AM EDT | 95.00 | 7.55 | 4.95 | 5.35 | 0.00 | - | 1 | 613 | 29.04% |
| MS250919P00097500 | 2024-10-07 9:32AM EDT | 97.50 | 6.22 | 5.00 | 5.25 | 0.00 | - | 1 | 584 | 26.21% |
| MS250919P00100000 | 2024-09-12 2:28PM EDT | 100.00 | 11.44 | 5.75 | 6.20 | 0.00 | - | 18 | 950 | 26.24% |
| MS250919P00105000 | 2024-10-10 1:04PM EDT | 105.00 | 8.60 | 7.50 | 7.70 | 0.00 | - | 313 | 842 | 24.59% |
| MS250919P00110000 | 2024-10-10 3:46PM EDT | 110.00 | 10.80 | 9.60 | 10.10 | 0.00 | - | 2 | 85 | 24.33% |
| MS250919P00115000 | 2024-10-11 11:14AM EDT | 115.00 | 11.95 | 12.05 | 12.35 | -1.75 | -12.77% | 14 | 187 | 22.84% |
© 2024 Yahoo. All rights reserved.