Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS261218C00050000 | 2024-09-27 12:32PM EDT | 50.00 | 54.92 | 58.60 | 62.15 | 0.00 | - | 1 | 16 | 39.40% |
| MS261218C00065000 | 2024-09-03 10:58AM EDT | 65.00 | 37.55 | 40.00 | 40.70 | 0.00 | - | 1 | 15 | 0.00% |
| MS261218C00070000 | 2024-09-06 3:43PM EDT | 70.00 | 30.49 | 40.00 | 40.95 | 0.00 | - | 1 | 5 | 18.53% |
| MS261218C00075000 | 2024-10-01 3:43PM EDT | 75.00 | 33.61 | 36.50 | 39.35 | 0.00 | - | 25 | 21 | 29.10% |
| MS261218C00080000 | 2024-09-11 10:35AM EDT | 80.00 | 21.50 | 34.50 | 35.50 | 0.00 | - | 2 | 1 | 28.59% |
| MS261218C00085000 | 2024-08-05 9:46AM EDT | 85.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MS261218C00090000 | 2024-10-09 10:38AM EDT | 90.00 | 26.25 | 26.65 | 28.50 | 0.00 | - | 10 | 39 | 27.77% |
| MS261218C00092500 | 2024-09-25 1:02PM EDT | 92.50 | 20.03 | 25.50 | 27.00 | 0.00 | - | - | 7 | 27.79% |
| MS261218C00095000 | 2024-10-09 11:21AM EDT | 95.00 | 23.50 | 24.35 | 25.25 | 0.00 | - | 1 | 16 | 27.23% |
| MS261218C00097500 | 2024-08-30 3:45PM EDT | 97.50 | 18.05 | 16.25 | 18.65 | 0.00 | - | 2 | 45 | 17.94% |
| MS261218C00100000 | 2024-10-11 11:30AM EDT | 100.00 | 22.35 | 21.50 | 22.50 | +2.01 | +9.88% | 2 | 164 | 27.17% |
| MS261218C00105000 | 2024-10-11 1:29PM EDT | 105.00 | 19.56 | 18.75 | 19.50 | +1.81 | +10.20% | 7 | 146 | 26.32% |
| MS261218C00110000 | 2024-10-11 1:51PM EDT | 110.00 | 17.00 | 16.20 | 17.10 | +1.28 | +8.14% | 20 | 275 | 26.09% |
| MS261218C00115000 | 2024-10-10 2:06PM EDT | 115.00 | 13.11 | 14.00 | 14.80 | 0.00 | - | 2 | 428 | 25.67% |
| MS261218C00120000 | 2024-10-11 11:01AM EDT | 120.00 | 12.67 | 12.10 | 12.70 | +4.89 | +62.85% | 1 | 94 | 25.23% |
| MS261218C00125000 | 2024-10-04 3:54PM EDT | 125.00 | 9.05 | 9.45 | 10.90 | 0.00 | - | 2 | 109 | 24.93% |
| MS261218C00130000 | 2024-10-04 9:36AM EDT | 130.00 | 7.50 | 7.95 | 9.80 | 0.00 | - | 10 | 67 | 25.43% |
| MS261218C00135000 | 2024-10-10 1:41PM EDT | 135.00 | 6.75 | 6.85 | 8.00 | 0.00 | - | 2 | 8 | 24.54% |
| MS261218C00140000 | 2024-10-04 2:18PM EDT | 140.00 | 5.35 | 5.85 | 6.75 | 0.00 | - | 1 | 15 | 24.25% |
| MS261218C00145000 | 2024-08-29 12:24PM EDT | 145.00 | 3.50 | 3.25 | 3.85 | 0.00 | - | 1 | 23 | 20.51% |
| MS261218C00150000 | 2024-08-08 1:09PM EDT | 150.00 | 1.90 | 0.77 | 3.00 | 0.00 | - | - | 1 | 20.11% |
| MS261218C00155000 | 2024-09-23 12:32PM EDT | 155.00 | 2.08 | 2.34 | 4.15 | 0.00 | - | 2 | 2 | 23.94% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS261218P00050000 | 2024-10-08 11:06AM EDT | 50.00 | 1.32 | 0.57 | 1.75 | 0.00 | - | 3 | 40 | 39.83% |
| MS261218P00055000 | 2024-09-05 11:24AM EDT | 55.00 | 2.14 | 1.53 | 2.35 | 0.00 | - | 1 | 85 | 38.75% |
| MS261218P00060000 | 2024-09-24 3:58PM EDT | 60.00 | 2.45 | 1.81 | 2.51 | 0.00 | - | 10 | 45 | 35.44% |
| MS261218P00065000 | 2024-10-04 10:20AM EDT | 65.00 | 2.85 | 2.28 | 2.78 | 0.00 | - | 1 | 22 | 32.73% |
| MS261218P00070000 | 2024-09-24 3:58PM EDT | 70.00 | 4.00 | 2.28 | 3.45 | 0.00 | - | 10 | 58 | 31.39% |
| MS261218P00075000 | 2024-09-26 1:49PM EDT | 75.00 | 5.00 | 2.29 | 5.80 | 0.00 | - | 1 | 5 | 34.30% |
| MS261218P00080000 | 2024-10-11 3:53PM EDT | 80.00 | 4.60 | 2.87 | 5.10 | -0.50 | -9.80% | 3 | 330 | 28.78% |
| MS261218P00085000 | 2024-08-13 12:19PM EDT | 85.00 | 9.29 | 8.90 | 9.80 | 0.00 | - | 1 | 3 | 35.31% |
| MS261218P00087500 | 2024-08-12 10:25AM EDT | 87.50 | 10.50 | 10.80 | 11.30 | 0.00 | - | 1 | 1 | 36.22% |
| MS261218P00090000 | 2024-10-03 3:28PM EDT | 90.00 | 8.80 | 6.05 | 7.55 | 0.00 | - | 1 | 605 | 26.84% |
| MS261218P00092500 | 2024-08-29 9:56AM EDT | 92.50 | 10.00 | 9.40 | 9.95 | 0.00 | - | 1 | 2 | 29.53% |
| MS261218P00095000 | 2024-07-18 12:57PM EDT | 95.00 | 10.00 | 8.55 | 13.45 | 0.00 | - | 1 | 1 | 33.84% |
| MS261218P00097500 | 2024-10-11 1:56PM EDT | 97.50 | 9.35 | 8.85 | 9.65 | -0.70 | -6.97% | 1 | 452 | 25.07% |
| MS261218P00100000 | 2024-10-07 11:34AM EDT | 100.00 | 11.10 | 8.90 | 12.15 | 0.00 | - | 1 | 378 | 27.40% |
| MS261218P00105000 | 2024-10-11 10:05AM EDT | 105.00 | 12.13 | 11.90 | 12.50 | -2.67 | -18.04% | 2 | 57 | 23.87% |
| MS261218P00110000 | 2024-10-11 10:47AM EDT | 110.00 | 14.30 | 13.45 | 14.70 | -1.50 | -9.49% | 5 | 13 | 23.09% |
| MS261218P00125000 | 2024-10-10 3:00PM EDT | 125.00 | 23.84 | 21.60 | 22.85 | 0.00 | - | 3 | 6 | 20.92% |
| MS261218P00135000 | 2024-10-10 3:00PM EDT | 135.00 | 30.53 | 28.30 | 30.10 | 0.00 | - | 9 | 1 | 20.47% |
© 2024 Yahoo. All rights reserved.