Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS231208C00060000 | 2023-11-09 1:14PM EST | 60.00 | 15.10 | 20.45 | 21.25 | 0.00 | - | - | 7 | 140.04% |
| MS231208C00066000 | 2023-11-03 8:37AM EST | 66.00 | 10.00 | 14.70 | 15.60 | 0.00 | - | 1 | 1 | 95.51% |
| MS231208C00067000 | 2023-11-27 9:35AM EST | 67.00 | 11.25 | 13.60 | 14.20 | 0.00 | - | 1 | 2 | 53.13% |
| MS231208C00068000 | 2023-11-03 8:35AM EST | 68.00 | 7.95 | 12.35 | 13.45 | 0.00 | - | 1 | 11 | 50.00% |
| MS231208C00069000 | 2023-11-01 1:38PM EST | 69.00 | 3.80 | 11.70 | 12.45 | 0.00 | - | 6 | 14 | 72.85% |
| MS231208C00070000 | 2023-11-29 11:00AM EST | 70.00 | 9.15 | 10.65 | 11.50 | +0.55 | +6.40% | 2 | 18 | 67.48% |
| MS231208C00071000 | 2023-12-01 10:12AM EST | 71.00 | 8.35 | 9.45 | 10.20 | -1.20 | -12.57% | 3 | 22 | 70.41% |
| MS231208C00072000 | 2023-12-01 9:38AM EST | 72.00 | 8.89 | 8.40 | 9.50 | +4.99 | +127.95% | 2 | 14 | 78.81% |
| MS231208C00073000 | 2023-12-01 3:41PM EST | 73.00 | 8.00 | 7.85 | 8.40 | +1.83 | +29.66% | 17 | 27 | 54.69% |
| MS231208C00074000 | 2023-12-01 3:39PM EST | 74.00 | 7.07 | 6.70 | 7.20 | +2.12 | +42.83% | 4 | 10 | 53.03% |
| MS231208C00075000 | 2023-11-30 11:33AM EST | 75.00 | 4.61 | 5.70 | 6.60 | 0.00 | - | 3 | 71 | 62.50% |
| MS231208C00076000 | 2023-12-01 1:12PM EST | 76.00 | 4.85 | 4.75 | 5.70 | +1.47 | +43.49% | 5 | 194 | 58.64% |
| MS231208C00077000 | 2023-12-01 12:44PM EST | 77.00 | 4.04 | 3.95 | 4.35 | +1.39 | +52.45% | 48 | 271 | 40.43% |
| MS231208C00078000 | 2023-12-01 12:24PM EST | 78.00 | 2.90 | 3.05 | 3.20 | +1.21 | +71.60% | 35 | 803 | 28.76% |
| MS231208C00079000 | 2023-12-01 3:42PM EST | 79.00 | 2.10 | 2.20 | 2.29 | +0.95 | +82.61% | 196 | 637 | 24.81% |
| MS231208C00080000 | 2023-12-01 3:59PM EST | 80.00 | 1.47 | 1.47 | 1.51 | +0.72 | +96.00% | 3,762 | 942 | 22.56% |
| MS231208C00081000 | 2023-12-01 3:58PM EST | 81.00 | 0.93 | 0.89 | 0.96 | +0.53 | +132.50% | 1,545 | 893 | 22.66% |
| MS231208C00082000 | 2023-12-01 3:52PM EST | 82.00 | 0.50 | 0.50 | 0.52 | +0.28 | +127.27% | 826 | 162 | 21.68% |
| MS231208C00083000 | 2023-12-01 3:59PM EST | 83.00 | 0.26 | 0.25 | 0.28 | +0.14 | +116.67% | 953 | 2,697 | 22.07% |
| MS231208C00084000 | 2023-12-01 3:56PM EST | 84.00 | 0.14 | 0.12 | 0.15 | +0.07 | +100.00% | 328 | 431 | 22.95% |
| MS231208C00085000 | 2023-12-01 3:38PM EST | 85.00 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 302 | 198 | 23.83% |
| MS231208C00086000 | 2023-11-28 10:25AM EST | 86.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 10 | 16 | 24.61% |
| MS231208C00087000 | 2023-12-01 3:56PM EST | 87.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 130 | 3 | 28.13% |
| MS231208C00089000 | 2023-11-22 11:56AM EST | 89.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 36.72% |
| MS231208C00090000 | 2023-11-28 1:17PM EST | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 66 | 35.16% |
| MS231208C00091000 | 2023-11-29 12:17PM EST | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 35.16% |
| MS231208C00095000 | 2023-11-22 2:53PM EST | 95.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 7 | 60.94% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS231208P00050000 | 2023-11-13 9:46AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 229 | 118.75% |
| MS231208P00059000 | 2023-11-15 12:37PM EST | 59.00 | 0.02 | 0.00 | 2.28 | 0.00 | - | 1 | 1 | 196.58% |
| MS231208P00060000 | 2023-10-27 12:16PM EST | 60.00 | 0.35 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 81.25% |
| MS231208P00061000 | 2023-11-03 10:15AM EST | 61.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 177.15% |
| MS231208P00062000 | 2023-11-10 10:15AM EST | 62.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 1 | 4 | 96.09% |
| MS231208P00063000 | 2023-11-17 3:39PM EST | 63.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 7 | 23 | 91.02% |
| MS231208P00064000 | 2023-11-27 3:44PM EST | 64.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 1 | 32 | 103.52% |
| MS231208P00065000 | 2023-11-29 11:35AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 33 | 56.25% |
| MS231208P00066000 | 2023-11-30 10:25AM EST | 66.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 10 | 151 | 76.17% |
| MS231208P00067000 | 2023-11-20 1:03PM EST | 67.00 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 5 | 8 | 61.72% |
| MS231208P00068000 | 2023-12-01 10:26AM EST | 68.00 | 0.02 | 0.00 | 0.02 | -0.17 | -89.47% | 25 | 17 | 50.00% |
| MS231208P00069000 | 2023-11-30 11:56AM EST | 69.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 50.00% |
| MS231208P00070000 | 2023-11-30 12:07PM EST | 70.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 1 | 2,606 | 58.40% |
| MS231208P00071000 | 2023-11-30 10:41AM EST | 71.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 20 | 42.19% |
| MS231208P00072000 | 2023-11-30 11:42AM EST | 72.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 7 | 107 | 46.68% |
| MS231208P00073000 | 2023-11-30 3:31PM EST | 73.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 8 | 98 | 36.33% |
| MS231208P00074000 | 2023-12-01 3:56PM EST | 74.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 71 | 245 | 33.79% |
| MS231208P00075000 | 2023-12-01 11:06AM EST | 75.00 | 0.07 | 0.03 | 0.04 | -0.04 | -36.36% | 11 | 615 | 29.49% |
| MS231208P00076000 | 2023-12-01 3:54PM EST | 76.00 | 0.06 | 0.05 | 0.06 | -0.13 | -68.42% | 105 | 94 | 27.15% |
| MS231208P00077000 | 2023-12-01 3:54PM EST | 77.00 | 0.08 | 0.07 | 0.09 | -0.22 | -73.33% | 173 | 612 | 24.61% |
| MS231208P00078000 | 2023-12-01 3:07PM EST | 78.00 | 0.14 | 0.13 | 0.15 | -0.45 | -76.27% | 346 | 541 | 22.56% |
| MS231208P00079000 | 2023-12-01 3:42PM EST | 79.00 | 0.28 | 0.27 | 0.29 | -0.60 | -68.18% | 206 | 513 | 21.53% |
| MS231208P00080000 | 2023-12-01 3:38PM EST | 80.00 | 0.58 | 0.49 | 0.54 | -0.86 | -59.72% | 224 | 316 | 20.66% |
| MS231208P00081000 | 2023-12-01 3:43PM EST | 81.00 | 0.89 | 0.93 | 0.95 | -1.36 | -60.44% | 332 | 148 | 19.97% |
| MS231208P00082000 | 2023-12-01 3:09PM EST | 82.00 | 1.61 | 1.51 | 1.56 | -1.92 | -54.39% | 147 | 0 | 19.97% |
| MS231208P00083000 | 2023-12-01 12:32PM EST | 83.00 | 2.50 | 2.26 | 2.36 | -1.87 | -42.79% | 3 | 0 | 21.14% |
| MS231208P00084000 | 2023-11-02 9:42AM EST | 84.00 | 11.52 | 2.74 | 3.65 | 0.00 | - | - | 0 | 36.23% |
| MS231208P00085000 | 2023-11-08 11:54AM EST | 85.00 | 9.60 | 3.65 | 4.75 | 0.00 | - | 10 | 0 | 45.41% |
| MS231208P00090000 | 2023-11-14 11:06AM EST | 90.00 | 11.55 | 8.70 | 9.45 | 0.00 | - | - | 0 | 60.35% |
© 2023 Yahoo. All rights reserved.