Morgan Stanley (MS)
NYSE - NYSE Delayed 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 | 2024-04-26 3:36PM EDT | 40.00 | 53.05 | 51.05 | 55.40 | +6.40 | +13.72% | 5 | 13 | 55.16% |
| MS260116C00045000 | 2024-03-08 10:45AM EDT | 45.00 | 43.40 | 45.50 | 50.00 | 0.00 | - | 1 | 2 | 46.19% |
| MS260116C00050000 | 2024-04-26 10:17AM EDT | 50.00 | 43.44 | 41.30 | 45.55 | +0.69 | +1.61% | 3 | 99 | 43.61% |
| MS260116C00055000 | 2024-04-12 11:20AM EDT | 55.00 | 32.99 | 37.40 | 39.50 | 0.00 | - | 3 | 18 | 32.87% |
| MS260116C00060000 | 2024-04-17 11:46AM EDT | 60.00 | 32.80 | 33.75 | 35.30 | 0.00 | - | 1 | 20 | 32.29% |
| MS260116C00062500 | 2023-12-19 11:04AM EDT | 62.50 | 31.99 | 23.55 | 27.25 | 0.00 | - | 1 | 0 | 0.00% |
| MS260116C00065000 | 2024-04-16 11:43AM EDT | 65.00 | 29.00 | 29.85 | 31.05 | 0.00 | - | 1 | 95 | 30.73% |
| MS260116C00067500 | 2024-04-19 12:46PM EDT | 67.50 | 28.05 | 28.05 | 29.25 | 0.00 | - | 1 | 92 | 30.87% |
| MS260116C00070000 | 2024-04-25 12:30PM EDT | 70.00 | 26.55 | 25.90 | 27.40 | 0.00 | - | 7 | 125 | 30.60% |
| MS260116C00072500 | 2024-04-11 3:06PM EDT | 72.50 | 21.25 | 24.90 | 25.65 | 0.00 | - | 2 | 77 | 30.43% |
| MS260116C00075000 | 2024-04-17 10:25AM EDT | 75.00 | 22.30 | 22.70 | 23.90 | 0.00 | - | 67 | 229 | 30.07% |
| MS260116C00077500 | 2024-04-09 1:30PM EDT | 77.50 | 23.01 | 21.15 | 22.20 | 0.00 | - | 6 | 56 | 29.68% |
| MS260116C00080000 | 2024-04-25 3:56PM EDT | 80.00 | 20.56 | 19.05 | 20.50 | 0.00 | - | 8 | 4,724 | 29.13% |
| MS260116C00082500 | 2024-02-23 11:37AM EDT | 82.50 | 14.77 | 17.20 | 18.60 | 0.00 | - | 1 | 67 | 27.98% |
| MS260116C00085000 | 2024-04-22 2:18PM EDT | 85.00 | 17.35 | 16.65 | 17.60 | 0.00 | - | 4 | 309 | 28.75% |
| MS260116C00087500 | 2024-04-25 9:42AM EDT | 87.50 | 15.90 | 15.05 | 16.20 | 0.00 | - | 1 | 108 | 28.44% |
| MS260116C00090000 | 2024-04-24 10:08AM EDT | 90.00 | 15.50 | 13.40 | 14.85 | 0.00 | - | 10 | 4,473 | 28.09% |
| MS260116C00092500 | 2024-04-25 9:54AM EDT | 92.50 | 13.01 | 12.75 | 13.55 | 0.00 | - | 1 | 280 | 27.70% |
| MS260116C00095000 | 2024-04-17 3:54PM EDT | 95.00 | 11.15 | 11.00 | 12.45 | 0.00 | - | 44 | 2,335 | 27.58% |
| MS260116C00097500 | 2024-04-18 9:47AM EDT | 97.50 | 10.10 | 10.85 | 11.35 | 0.00 | - | 1 | 87 | 27.32% |
| MS260116C00100000 | 2024-04-26 1:36PM EDT | 100.00 | 9.05 | 9.10 | 10.35 | -1.45 | -13.81% | 2 | 1,384 | 27.13% |
| MS260116C00105000 | 2024-04-12 11:11AM EDT | 105.00 | 6.20 | 8.00 | 9.50 | 0.00 | - | 400 | 486 | 28.73% |
| MS260116C00110000 | 2024-04-26 1:00PM EDT | 110.00 | 6.83 | 5.95 | 6.95 | +0.23 | +3.48% | 1 | 381 | 26.29% |
| MS260116C00115000 | 2024-04-23 1:53PM EDT | 115.00 | 5.50 | 5.25 | 5.70 | 0.00 | - | 35 | 362 | 26.10% |
| MS260116C00120000 | 2024-04-26 1:29PM EDT | 120.00 | 4.48 | 4.15 | 4.60 | +0.08 | +1.82% | 5 | 152 | 25.81% |
| MS260116C00125000 | 2024-04-18 9:57AM EDT | 125.00 | 3.25 | 2.86 | 3.70 | 0.00 | - | 5 | 274 | 25.57% |
| MS260116C00130000 | 2024-04-19 10:23AM EDT | 130.00 | 2.77 | 2.53 | 2.99 | 0.00 | - | 10 | 51 | 25.43% |
| MS260116C00135000 | 2024-04-24 10:55AM EDT | 135.00 | 2.46 | 1.95 | 2.43 | 0.00 | - | 4 | 8 | 25.39% |
| MS260116C00140000 | 2024-04-10 3:24PM EDT | 140.00 | 2.07 | 1.19 | 2.64 | 0.00 | - | 2 | 716 | 27.64% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS260116P00040000 | 2024-04-22 12:28PM EDT | 40.00 | 0.52 | 0.26 | 1.10 | 0.00 | - | 2 | 277 | 43.95% |
| MS260116P00045000 | 2024-04-16 10:52AM EDT | 45.00 | 1.15 | 0.67 | 1.10 | 0.00 | - | 6 | 2,546 | 38.57% |
| MS260116P00050000 | 2024-04-16 11:31AM EDT | 50.00 | 1.20 | 1.17 | 1.32 | -0.36 | -23.08% | 3 | 72 | 35.36% |
| MS260116P00055000 | 2024-04-26 2:46PM EDT | 55.00 | 1.67 | 1.51 | 2.24 | -0.10 | -5.65% | 1 | 708 | 35.97% |
| MS260116P00060000 | 2024-04-25 2:55PM EDT | 60.00 | 2.33 | 1.92 | 2.58 | 0.00 | - | 11 | 1,920 | 32.83% |
| MS260116P00062500 | 2024-04-24 10:02AM EDT | 62.50 | 2.65 | 2.28 | 2.90 | 0.00 | - | 1 | 657 | 31.85% |
| MS260116P00065000 | 2024-04-12 12:44PM EDT | 65.00 | 4.35 | 2.67 | 4.90 | 0.00 | - | 174 | 1,693 | 36.63% |
| MS260116P00067500 | 2024-04-16 9:53AM EDT | 67.50 | 4.25 | 2.92 | 3.55 | 0.00 | - | 10 | 1,758 | 29.66% |
| MS260116P00070000 | 2024-04-25 11:13AM EDT | 70.00 | 4.15 | 3.70 | 4.05 | 0.00 | - | 7 | 9,463 | 29.01% |
| MS260116P00072500 | 2024-04-25 11:13AM EDT | 72.50 | 4.70 | 4.15 | 4.75 | 0.00 | - | 6 | 630 | 28.82% |
| MS260116P00075000 | 2024-04-25 11:13AM EDT | 75.00 | 5.30 | 4.80 | 5.20 | 0.00 | - | 6 | 7,681 | 27.74% |
| MS260116P00077500 | 2024-04-25 12:20PM EDT | 77.50 | 5.95 | 5.45 | 6.85 | 0.00 | - | 8 | 1,345 | 29.66% |
| MS260116P00080000 | 2024-04-25 12:10PM EDT | 80.00 | 6.70 | 6.20 | 6.60 | 0.00 | - | 5 | 5,979 | 26.54% |
| MS260116P00082500 | 2024-04-25 12:28PM EDT | 82.50 | 7.45 | 6.95 | 7.80 | 0.00 | - | 5 | 78 | 26.91% |
| MS260116P00085000 | 2024-04-25 1:39PM EDT | 85.00 | 8.30 | 7.80 | 8.25 | 0.00 | - | 5 | 606 | 25.37% |
| MS260116P00087500 | 2024-04-25 2:55PM EDT | 87.50 | 9.28 | 8.75 | 10.90 | 0.00 | - | 1 | 95 | 28.54% |
| MS260116P00090000 | 2024-04-24 10:40AM EDT | 90.00 | 9.85 | 9.00 | 10.20 | 0.00 | - | 1 | 4,304 | 24.25% |
| MS260116P00092500 | 2024-04-24 10:08AM EDT | 92.50 | 10.80 | 10.85 | 11.80 | 0.00 | - | 3 | 887 | 24.76% |
| MS260116P00095000 | 2024-04-09 2:21PM EDT | 95.00 | 12.40 | 11.65 | 12.45 | 0.00 | - | 11 | 36 | 23.13% |
| MS260116P00097500 | 2024-04-09 10:42AM EDT | 97.50 | 14.10 | 12.90 | 13.80 | 0.00 | - | 2 | 11 | 22.79% |
| MS260116P00100000 | 2024-04-23 11:29AM EDT | 100.00 | 14.84 | 14.45 | 16.20 | 0.00 | - | 5 | 15 | 24.45% |
| MS260116P00105000 | 2024-04-12 11:21AM EDT | 105.00 | 23.60 | 17.55 | 18.75 | 0.00 | - | 2 | 3 | 22.65% |
| MS260116P00110000 | 2024-04-15 12:39PM EDT | 110.00 | 25.45 | 20.95 | 22.60 | 0.00 | - | - | 1 | 23.00% |
| MS260116P00115000 | 2024-01-09 10:31AM EDT | 115.00 | 25.30 | 27.50 | 32.50 | 0.00 | - | - | 2 | 36.19% |
| MS260116P00120000 | 2024-04-09 10:44AM EDT | 120.00 | 29.05 | 28.50 | 29.80 | 0.00 | - | 20 | 8 | 20.72% |
| MS260116P00125000 | 2024-03-01 4:35PM EDT | 125.00 | 38.68 | 31.75 | 34.40 | 0.00 | - | 20 | 7 | 21.42% |
| MS260116P00130000 | 2024-01-09 10:31AM EDT | 130.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS260116P00135000 | 2024-04-10 9:30AM EDT | 135.00 | 43.17 | 40.60 | 45.30 | 0.00 | - | - | 2 | 27.63% |
| MS260116P00140000 | 2024-01-22 10:31AM EDT | 140.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.