Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS260116C00040000 | 2024-08-19 1:13PM EDT | 40.00 | 62.10 | 57.55 | 61.05 | 0.00 | - | 1 | 1 | 0.00% |
| MS260116C00045000 | 2024-04-29 9:30AM EDT | 45.00 | 47.26 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MS260116C00050000 | 2024-10-08 9:32AM EDT | 50.00 | 57.87 | 59.25 | 62.10 | 0.00 | - | 4 | 96 | 51.54% |
| MS260116C00055000 | 2024-10-11 9:31AM EDT | 55.00 | 54.95 | 53.90 | 57.25 | +1.45 | +2.71% | 1 | 17 | 47.28% |
| MS260116C00060000 | 2024-08-16 1:06PM EDT | 60.00 | 42.50 | 37.10 | 40.05 | 0.00 | - | 5 | 14 | 0.00% |
| MS260116C00062500 | 2023-12-19 11:04AM EDT | 62.50 | 31.99 | 25.50 | 27.50 | 0.00 | - | 1 | 0 | 0.00% |
| MS260116C00065000 | 2024-08-13 1:23PM EDT | 65.00 | 33.69 | 33.30 | 34.20 | 0.00 | - | 15 | 67 | 0.00% |
| MS260116C00067500 | 2024-08-07 3:55PM EDT | 67.50 | 28.97 | 29.35 | 32.45 | 0.00 | - | 12 | 92 | 0.00% |
| MS260116C00070000 | 2024-10-04 3:58PM EDT | 70.00 | 39.50 | 41.25 | 42.45 | 0.00 | - | 1 | 127 | 34.55% |
| MS260116C00072500 | 2024-09-11 2:42PM EDT | 72.50 | 27.70 | 39.25 | 40.20 | 0.00 | - | 1 | 74 | 33.68% |
| MS260116C00075000 | 2024-08-16 12:55PM EDT | 75.00 | 29.66 | 26.55 | 27.10 | 0.00 | - | 2 | 149 | 0.00% |
| MS260116C00077500 | 2024-08-14 10:08AM EDT | 77.50 | 27.30 | 24.35 | 25.40 | 0.00 | - | 1 | 54 | 0.00% |
| MS260116C00080000 | 2024-10-09 1:09PM EDT | 80.00 | 32.18 | 33.20 | 34.60 | 0.00 | - | 4 | 4,669 | 34.67% |
| MS260116C00082500 | 2024-09-27 11:31AM EDT | 82.50 | 26.39 | 31.10 | 32.00 | 0.00 | - | 1 | 66 | 32.12% |
| MS260116C00085000 | 2024-10-11 11:38AM EDT | 85.00 | 29.70 | 29.10 | 30.80 | +11.02 | +58.99% | 1 | 299 | 33.94% |
| MS260116C00087500 | 2024-09-19 10:46AM EDT | 87.50 | 19.75 | 26.70 | 27.95 | 0.00 | - | 1 | 100 | 30.65% |
| MS260116C00090000 | 2024-10-11 3:46PM EDT | 90.00 | 26.05 | 24.80 | 26.00 | +1.92 | +7.96% | 8 | 4,582 | 29.96% |
| MS260116C00092500 | 2024-10-10 9:53AM EDT | 92.50 | 22.50 | 21.90 | 24.25 | 0.00 | - | 1 | 270 | 29.68% |
| MS260116C00095000 | 2024-10-11 10:28AM EDT | 95.00 | 22.30 | 21.45 | 22.70 | +1.80 | +8.78% | 62 | 2,383 | 29.72% |
| MS260116C00097500 | 2024-10-09 2:22PM EDT | 97.50 | 19.30 | 19.10 | 20.70 | 0.00 | - | 12 | 67 | 28.53% |
| MS260116C00100000 | 2024-10-11 10:12AM EDT | 100.00 | 19.09 | 17.10 | 19.10 | +1.92 | +11.18% | 1 | 2,801 | 28.17% |
| MS260116C00105000 | 2024-10-11 11:48AM EDT | 105.00 | 16.50 | 15.00 | 16.15 | +1.65 | +11.11% | 28 | 1,232 | 27.55% |
| MS260116C00110000 | 2024-10-11 3:42PM EDT | 110.00 | 13.48 | 13.00 | 13.45 | +1.68 | +14.24% | 33 | 1,318 | 26.87% |
| MS260116C00115000 | 2024-10-11 3:53PM EDT | 115.00 | 10.83 | 10.65 | 11.05 | +1.11 | +11.42% | 101 | 926 | 26.22% |
| MS260116C00120000 | 2024-10-04 9:45AM EDT | 120.00 | 7.50 | 8.50 | 9.00 | 0.00 | - | 20 | 937 | 25.72% |
| MS260116C00125000 | 2024-10-09 2:50PM EDT | 125.00 | 6.30 | 6.85 | 7.25 | 0.00 | - | 21 | 251 | 25.28% |
| MS260116C00130000 | 2024-10-09 1:33PM EDT | 130.00 | 5.75 | 5.35 | 5.80 | +0.57 | +11.00% | 5 | 995 | 24.93% |
| MS260116C00135000 | 2024-10-07 1:49PM EDT | 135.00 | 3.80 | 4.20 | 4.60 | 0.00 | - | 1 | 95 | 24.64% |
| MS260116C00140000 | 2024-10-09 10:38AM EDT | 140.00 | 2.90 | 3.15 | 3.65 | 0.00 | - | 10 | 1,618 | 24.46% |
| MS260116C00150000 | 2024-10-10 1:06PM EDT | 150.00 | 1.87 | 1.87 | 2.25 | 0.00 | - | 64 | 45 | 24.15% |
| MS260116C00155000 | 2024-10-11 3:08PM EDT | 155.00 | 1.62 | 1.42 | 1.76 | -0.09 | -5.26% | 5 | 5 | 24.05% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS260116P00040000 | 2024-09-17 2:23PM EDT | 40.00 | 0.43 | 0.00 | 0.65 | 0.00 | - | 1 | 277 | 52.44% |
| MS260116P00045000 | 2024-09-10 9:33AM EDT | 45.00 | 0.67 | 0.26 | 0.60 | 0.00 | - | 3 | 2,531 | 46.14% |
| MS260116P00050000 | 2024-10-11 9:48AM EDT | 50.00 | 0.52 | 0.37 | 0.72 | -0.08 | -13.33% | 1 | 347 | 42.77% |
| MS260116P00055000 | 2024-09-16 1:36PM EDT | 55.00 | 1.14 | 0.55 | 0.92 | 0.00 | - | 2 | 745 | 40.28% |
| MS260116P00060000 | 2024-10-04 9:59AM EDT | 60.00 | 1.13 | 0.76 | 1.16 | 0.00 | - | 2 | 2,202 | 37.92% |
| MS260116P00062500 | 2024-08-02 12:55PM EDT | 62.50 | 2.15 | 1.30 | 1.61 | 0.00 | - | 3 | 666 | 38.90% |
| MS260116P00065000 | 2024-10-04 2:10PM EDT | 65.00 | 1.45 | 1.18 | 1.43 | 0.00 | - | 2 | 1,713 | 35.57% |
| MS260116P00067500 | 2024-09-20 3:52PM EDT | 67.50 | 2.00 | 1.35 | 1.60 | 0.00 | - | 3 | 1,757 | 34.53% |
| MS260116P00070000 | 2024-10-07 11:07AM EDT | 70.00 | 1.85 | 1.49 | 1.80 | 0.00 | - | 15 | 9,835 | 33.58% |
| MS260116P00072500 | 2024-08-29 11:15AM EDT | 72.50 | 2.64 | 2.35 | 2.58 | 0.00 | - | 4 | 752 | 35.28% |
| MS260116P00075000 | 2024-10-04 1:46PM EDT | 75.00 | 2.63 | 1.95 | 2.30 | 0.00 | - | 2 | 7,774 | 31.92% |
| MS260116P00077500 | 2024-10-04 1:56PM EDT | 77.50 | 2.79 | 2.32 | 2.59 | 0.00 | - | 1 | 1,609 | 31.10% |
| MS260116P00080000 | 2024-10-10 12:00PM EDT | 80.00 | 2.95 | 2.74 | 2.95 | -0.10 | -3.28% | 1 | 7,939 | 30.46% |
| MS260116P00082500 | 2024-10-02 1:05PM EDT | 82.50 | 4.25 | 2.98 | 3.30 | 0.00 | - | 8 | 413 | 29.65% |
| MS260116P00085000 | 2024-10-02 1:06PM EDT | 85.00 | 4.80 | 3.50 | 3.75 | 0.00 | - | 53 | 606 | 29.07% |
| MS260116P00087500 | 2024-09-19 1:38PM EDT | 87.50 | 5.95 | 3.90 | 4.15 | 0.00 | - | 4 | 842 | 28.21% |
| MS260116P00090000 | 2024-10-08 2:51PM EDT | 90.00 | 5.15 | 4.45 | 4.75 | 0.00 | - | 60 | 4,566 | 27.80% |
| MS260116P00092500 | 2024-10-07 2:42PM EDT | 92.50 | 5.90 | 5.00 | 5.35 | 0.00 | - | 34 | 977 | 27.25% |
| MS260116P00095000 | 2024-10-04 9:32AM EDT | 95.00 | 6.68 | 5.70 | 6.25 | 0.00 | - | 1 | 1,705 | 27.31% |
| MS260116P00097500 | 2024-10-07 2:31PM EDT | 97.50 | 7.40 | 6.35 | 6.65 | 0.00 | - | 31 | 283 | 25.98% |
| MS260116P00100000 | 2024-10-10 3:16PM EDT | 100.00 | 8.08 | 7.15 | 7.45 | 0.00 | - | 2 | 1,190 | 25.50% |
| MS260116P00105000 | 2024-10-07 9:37AM EDT | 105.00 | 10.00 | 8.95 | 9.35 | 0.00 | - | 1 | 601 | 24.72% |
| MS260116P00110000 | 2024-10-11 11:08AM EDT | 110.00 | 11.25 | 11.05 | 11.50 | -1.45 | -11.42% | 180 | 207 | 23.84% |
| MS260116P00115000 | 2024-10-04 3:37PM EDT | 115.00 | 15.10 | 13.50 | 14.05 | 0.00 | - | 2 | 81 | 23.14% |
| MS260116P00120000 | 2024-10-04 3:38PM EDT | 120.00 | 18.10 | 16.05 | 16.80 | 0.00 | - | 2 | 2 | 22.18% |
| MS260116P00125000 | 2024-10-04 3:34PM EDT | 125.00 | 21.45 | 18.85 | 20.05 | 0.00 | - | 2 | 1 | 21.59% |
| MS260116P00130000 | 2024-01-09 10:31AM EDT | 130.00 | 37.95 | 42.50 | 46.50 | 0.00 | - | - | 0 | 64.37% |
| MS260116P00135000 | 2024-04-10 9:30AM EDT | 135.00 | 43.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MS260116P00140000 | 2024-01-22 10:31AM EDT | 140.00 | 54.70 | 53.00 | 58.00 | 0.00 | - | 54 | 0 | 71.70% |
| MS260116P00155000 | 2024-08-29 1:12PM EDT | 155.00 | 52.37 | 48.55 | 53.40 | 0.00 | - | - | 0 | 43.06% |
© 2024 Yahoo. All rights reserved.