Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS251219C00040000 | 2024-09-13 3:31PM EDT | 40.00 | 58.65 | 69.20 | 72.10 | 0.00 | - | 1 | 1 | 66.17% |
| MS251219C00045000 | 2024-07-08 1:35PM EDT | 45.00 | 55.88 | 46.05 | 50.45 | 0.00 | - | 11 | 5 | 0.00% |
| MS251219C00050000 | 2024-06-03 3:46PM EDT | 50.00 | 47.86 | 48.90 | 52.95 | 0.00 | - | 1 | 34 | 0.00% |
| MS251219C00055000 | 2023-10-23 3:53PM EDT | 55.00 | 20.55 | 24.25 | 26.85 | 0.00 | - | 1 | 11 | 0.00% |
| MS251219C00060000 | 2024-10-11 3:21PM EDT | 60.00 | 51.27 | 49.90 | 52.60 | +7.82 | +18.00% | 1 | 31 | 45.90% |
| MS251219C00065000 | 2024-10-04 3:42PM EDT | 65.00 | 44.00 | 45.25 | 47.95 | 0.00 | - | 1 | 26 | 42.92% |
| MS251219C00070000 | 2024-10-04 3:42PM EDT | 70.00 | 39.40 | 41.50 | 42.35 | 0.00 | - | 2 | 25 | 35.11% |
| MS251219C00072500 | 2024-10-04 3:21PM EDT | 72.50 | 37.05 | 39.15 | 40.10 | 0.00 | - | 1 | 15 | 34.26% |
| MS251219C00075000 | 2024-04-15 3:36PM EDT | 75.00 | 19.26 | 29.75 | 30.55 | 0.00 | - | 1 | 20 | 0.00% |
| MS251219C00077500 | 2023-12-01 4:12PM EDT | 77.50 | 13.40 | 21.45 | 22.85 | 0.00 | - | 29 | 88 | 0.00% |
| MS251219C00080000 | 2024-07-24 2:19PM EDT | 80.00 | 26.72 | 25.80 | 26.45 | 0.00 | - | 130 | 138 | 0.00% |
| MS251219C00082500 | 2024-07-24 1:39PM EDT | 82.50 | 25.12 | 23.60 | 24.55 | 0.00 | - | 198 | 123 | 0.00% |
| MS251219C00085000 | 2024-07-01 12:36PM EDT | 85.00 | 20.20 | 23.00 | 26.45 | 0.00 | - | 371 | 646 | 19.04% |
| MS251219C00087500 | 2024-09-20 3:38PM EDT | 87.50 | 19.80 | 26.75 | 27.65 | 0.00 | - | 51 | 256 | 30.73% |
| MS251219C00090000 | 2024-09-25 1:02PM EDT | 90.00 | 18.92 | 24.85 | 25.75 | 0.00 | - | 7 | 1,499 | 30.21% |
| MS251219C00092500 | 2024-10-04 10:30AM EDT | 92.50 | 20.84 | 23.05 | 24.00 | 0.00 | - | 2 | 458 | 29.96% |
| MS251219C00095000 | 2024-10-04 2:52PM EDT | 95.00 | 19.75 | 19.65 | 23.95 | 0.00 | - | 2 | 768 | 33.80% |
| MS251219C00097500 | 2024-10-10 9:50AM EDT | 97.50 | 18.30 | 19.00 | 20.35 | 0.00 | - | 2 | 597 | 28.60% |
| MS251219C00100000 | 2024-10-07 1:55PM EDT | 100.00 | 16.82 | 17.70 | 18.70 | 0.00 | - | 90 | 595 | 28.13% |
| MS251219C00105000 | 2024-10-11 1:20PM EDT | 105.00 | 15.69 | 14.40 | 15.60 | +1.67 | +11.91% | 5 | 465 | 27.22% |
| MS251219C00110000 | 2024-10-11 3:02PM EDT | 110.00 | 12.75 | 12.40 | 12.95 | +3.51 | +37.99% | 2 | 314 | 26.67% |
| MS251219C00115000 | 2024-10-04 3:03PM EDT | 115.00 | 8.90 | 10.00 | 10.35 | 0.00 | - | 3 | 3,063 | 25.60% |
| MS251219C00120000 | 2024-10-09 1:33PM EDT | 120.00 | 7.68 | 7.95 | 8.35 | 0.00 | - | 6 | 260 | 25.17% |
| MS251219C00125000 | 2024-10-11 11:55AM EDT | 125.00 | 6.80 | 6.20 | 6.70 | +3.22 | +89.94% | 1 | 52 | 24.88% |
| MS251219C00130000 | 2024-10-11 3:41PM EDT | 130.00 | 5.14 | 4.70 | 5.25 | +1.74 | +51.18% | 3 | 67 | 24.46% |
| MS251219C00135000 | 2024-07-16 10:38AM EDT | 135.00 | 4.35 | 2.02 | 2.56 | 0.00 | - | 1 | 37 | 20.01% |
| MS251219C00140000 | 2024-08-15 3:33PM EDT | 140.00 | 1.70 | 1.18 | 1.49 | 0.00 | - | 10 | 121 | 18.59% |
| MS251219C00145000 | 2024-09-19 1:36PM EDT | 145.00 | 1.11 | 2.06 | 2.57 | 0.00 | - | 1 | 22 | 24.13% |
| MS251219C00150000 | 2024-09-12 9:48AM EDT | 150.00 | 0.70 | 1.56 | 2.01 | 0.00 | - | 4 | 25 | 24.08% |
| MS251219C00155000 | 2024-09-20 3:16PM EDT | 155.00 | 0.64 | 1.19 | 1.57 | 0.00 | - | 10 | 21 | 24.06% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS251219P00040000 | 2024-08-06 1:16PM EDT | 40.00 | 0.75 | 0.31 | 0.60 | 0.00 | - | 500 | 560 | 50.66% |
| MS251219P00045000 | 2024-09-10 9:33AM EDT | 45.00 | 0.62 | 0.25 | 0.58 | 0.00 | - | 3 | 621 | 47.31% |
| MS251219P00050000 | 2024-09-06 11:13AM EDT | 50.00 | 0.84 | 0.43 | 0.77 | 0.00 | - | 1 | 484 | 44.75% |
| MS251219P00055000 | 2024-09-09 11:18AM EDT | 55.00 | 1.15 | 0.54 | 0.91 | 0.00 | - | 2 | 39 | 41.47% |
| MS251219P00060000 | 2024-09-04 11:01AM EDT | 60.00 | 1.37 | 0.97 | 1.13 | 0.00 | - | 64 | 81 | 38.89% |
| MS251219P00062500 | 2024-10-10 1:00PM EDT | 62.50 | 1.10 | 0.92 | 1.08 | 0.00 | - | 2 | 16 | 36.30% |
| MS251219P00065000 | 2024-10-11 10:29AM EDT | 65.00 | 1.16 | 1.08 | 1.31 | -0.08 | -6.45% | 2 | 871 | 35.89% |
| MS251219P00067500 | 2024-07-08 9:54AM EDT | 67.50 | 1.90 | 2.86 | 3.25 | 0.00 | - | 2 | 25 | 44.24% |
| MS251219P00070000 | 2024-09-25 12:52PM EDT | 70.00 | 2.11 | 1.38 | 1.69 | 0.00 | - | 5 | 405 | 34.04% |
| MS251219P00072500 | 2024-10-09 9:57AM EDT | 72.50 | 1.90 | 1.63 | 1.92 | 0.00 | - | 2 | 140 | 33.19% |
| MS251219P00075000 | 2024-09-23 3:47PM EDT | 75.00 | 2.76 | 1.90 | 2.16 | 0.00 | - | 2 | 951 | 32.29% |
| MS251219P00077500 | 2024-09-19 2:48PM EDT | 77.50 | 3.40 | 2.10 | 2.45 | 0.00 | - | 95 | 1,609 | 31.50% |
| MS251219P00080000 | 2024-10-09 12:58PM EDT | 80.00 | 2.82 | 2.40 | 2.73 | 0.00 | - | 6 | 331 | 30.57% |
| MS251219P00082500 | 2024-10-09 12:58PM EDT | 82.50 | 3.20 | 2.74 | 3.15 | 0.00 | - | 6 | 227 | 30.05% |
| MS251219P00085000 | 2024-09-27 1:51PM EDT | 85.00 | 4.40 | 3.15 | 3.55 | 0.00 | - | 5 | 838 | 29.33% |
| MS251219P00087500 | 2024-09-27 1:50PM EDT | 87.50 | 5.05 | 3.60 | 4.00 | 0.00 | - | 5 | 1,055 | 28.63% |
| MS251219P00090000 | 2024-10-08 2:41PM EDT | 90.00 | 4.95 | 4.10 | 4.50 | 0.00 | - | 1 | 4,853 | 27.96% |
| MS251219P00092500 | 2024-10-08 10:43AM EDT | 92.50 | 5.55 | 4.65 | 5.25 | 0.00 | - | 1 | 45 | 27.84% |
| MS251219P00095000 | 2024-10-09 11:22AM EDT | 95.00 | 6.05 | 5.35 | 5.75 | 0.00 | - | 12 | 533 | 26.89% |
| MS251219P00097500 | 2024-09-23 3:03PM EDT | 97.50 | 8.85 | 5.95 | 6.50 | 0.00 | - | 1 | 11 | 26.44% |
| MS251219P00100000 | 2024-09-30 2:10PM EDT | 100.00 | 9.40 | 6.85 | 7.35 | 0.00 | - | 100 | 538 | 26.07% |
| MS251219P00105000 | 2024-10-11 3:30PM EDT | 105.00 | 8.70 | 8.65 | 8.95 | -1.05 | -10.77% | 2 | 6 | 24.63% |
| MS251219P00110000 | 2024-10-11 3:00PM EDT | 110.00 | 10.80 | 10.80 | 11.10 | -1.35 | -11.11% | 5 | 82 | 23.76% |
| MS251219P00120000 | 2023-07-14 10:19AM EDT | 120.00 | 34.20 | 32.10 | 34.30 | 0.00 | - | 2 | 30 | 57.30% |
© 2024 Yahoo. All rights reserved.