Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230331C00060000 | 2023-03-22 3:57PM EDT | 60.00 | 27.75 | 24.50 | 24.85 | 0.00 | - | 5 | 6 | 140.63% |
| MS230331C00067000 | 2023-03-23 3:13PM EDT | 67.00 | 18.80 | 17.50 | 17.85 | 0.00 | - | - | 1 | 99.61% |
| MS230331C00070000 | 2023-03-24 9:42AM EDT | 70.00 | 13.30 | 14.50 | 14.85 | 0.00 | - | 1 | 2 | 83.59% |
| MS230331C00071000 | 2023-03-24 2:34PM EDT | 71.00 | 12.89 | 13.60 | 13.85 | 0.00 | - | 10 | 4 | 89.45% |
| MS230331C00072000 | 2023-03-22 3:36PM EDT | 72.00 | 16.85 | 12.65 | 12.90 | 0.00 | - | - | 80 | 90.82% |
| MS230331C00075000 | 2023-03-24 10:01AM EDT | 75.00 | 8.40 | 9.55 | 10.35 | 0.00 | - | 4 | 4 | 86.91% |
| MS230331C00076000 | 2023-03-24 2:34PM EDT | 76.00 | 8.12 | 8.60 | 8.90 | 0.00 | - | 10 | 3 | 62.50% |
| MS230331C00077000 | 2023-03-27 9:35AM EDT | 77.00 | 8.70 | 7.65 | 7.95 | +2.25 | +34.88% | 2 | 19 | 61.13% |
| MS230331C00078000 | 2023-03-27 9:35AM EDT | 78.00 | 7.85 | 6.70 | 7.00 | +0.05 | +0.64% | 2 | 1 | 58.40% |
| MS230331C00079000 | 2023-03-27 1:13PM EDT | 79.00 | 6.35 | 5.75 | 6.00 | +1.00 | +18.69% | 7 | 7 | 53.13% |
| MS230331C00080000 | 2023-03-27 9:45AM EDT | 80.00 | 5.55 | 4.85 | 5.10 | +1.05 | +23.33% | 20 | 55 | 51.37% |
| MS230331C00081000 | 2023-03-27 9:38AM EDT | 81.00 | 4.50 | 3.90 | 4.15 | +0.67 | +17.49% | 16 | 62 | 50.98% |
| MS230331C00082000 | 2023-03-27 3:04PM EDT | 82.00 | 3.60 | 3.15 | 3.30 | +0.30 | +9.09% | 38 | 239 | 47.61% |
| MS230331C00083000 | 2023-03-27 3:37PM EDT | 83.00 | 2.50 | 2.37 | 2.52 | -0.04 | -1.57% | 84 | 334 | 44.73% |
| MS230331C00084000 | 2023-03-27 3:48PM EDT | 84.00 | 1.77 | 1.69 | 1.77 | -0.12 | -6.35% | 206 | 460 | 40.53% |
| MS230331C00085000 | 2023-03-27 3:59PM EDT | 85.00 | 1.13 | 1.11 | 1.17 | -0.28 | -19.86% | 591 | 991 | 37.89% |
| MS230331C00086000 | 2023-03-27 3:47PM EDT | 86.00 | 0.71 | 0.65 | 0.72 | -0.25 | -26.04% | 764 | 609 | 36.13% |
| MS230331C00087000 | 2023-03-27 3:59PM EDT | 87.00 | 0.36 | 0.35 | 0.40 | -0.27 | -42.86% | 431 | 1,054 | 34.57% |
| MS230331C00088000 | 2023-03-27 3:57PM EDT | 88.00 | 0.19 | 0.16 | 0.21 | -0.19 | -50.00% | 701 | 643 | 33.79% |
| MS230331C00089000 | 2023-03-27 3:26PM EDT | 89.00 | 0.11 | 0.08 | 0.12 | -0.13 | -54.17% | 451 | 696 | 34.77% |
| MS230331C00090000 | 2023-03-27 3:59PM EDT | 90.00 | 0.05 | 0.05 | 0.06 | -0.12 | -70.59% | 408 | 1,119 | 34.77% |
| MS230331C00091000 | 2023-03-27 3:41PM EDT | 91.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 716 | 1,089 | 36.91% |
| MS230331C00092000 | 2023-03-27 2:58PM EDT | 92.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 38 | 491 | 39.45% |
| MS230331C00093000 | 2023-03-27 1:22PM EDT | 93.00 | 0.03 | 0.00 | 0.02 | -0.03 | -50.00% | 40 | 853 | 41.41% |
| MS230331C00094000 | 2023-03-27 1:31PM EDT | 94.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 5 | 136 | 45.31% |
| MS230331C00095000 | 2023-03-27 3:24PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 7 | 4,943 | 49.22% |
| MS230331C00096000 | 2023-03-23 2:47PM EDT | 96.00 | 0.06 | 0.00 | 0.01 | +0.01 | +20.00% | 2 | 185 | 48.44% |
| MS230331C00097000 | 2023-03-24 9:57AM EDT | 97.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 54 | 51.56% |
| MS230331C00098000 | 2023-03-27 9:31AM EDT | 98.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 1 | 389 | 51.56% |
| MS230331C00099000 | 2023-03-27 3:38PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 322 | 54.69% |
| MS230331C00100000 | 2023-03-27 3:32PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 504 | 57.81% |
| MS230331C00101000 | 2023-03-23 10:56AM EDT | 101.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 465 | 60.94% |
| MS230331C00102000 | 2023-03-22 3:51PM EDT | 102.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 761 | 64.06% |
| MS230331C00103000 | 2023-03-27 3:31PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 983 | 65.63% |
| MS230331C00104000 | 2023-03-21 2:11PM EDT | 104.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 183 | 75.00% |
| MS230331C00105000 | 2023-03-22 9:36AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,770 | 71.88% |
| MS230331C00106000 | 2023-03-22 3:21PM EDT | 106.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 89 | 75.00% |
| MS230331C00107000 | 2023-03-21 10:01AM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 127 | 78.13% |
| MS230331C00108000 | 2023-03-10 4:12PM EDT | 108.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 39 | 81.25% |
| MS230331C00109000 | 2023-03-22 2:25PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 26 | 84.38% |
| MS230331C00110000 | 2023-03-15 10:25AM EDT | 110.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 95 | 98 | 87.50% |
| MS230331C00111000 | 2023-03-15 10:19AM EDT | 111.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 165 | 90.63% |
| MS230331C00125000 | 2023-03-17 10:21AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 125.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230331P00050000 | 2023-03-24 9:55AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 924 | 168.75% |
| MS230331P00055000 | 2023-03-24 11:19AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 68 | 271 | 140.63% |
| MS230331P00060000 | 2023-03-27 3:46PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 102 | 425 | 112.50% |
| MS230331P00061000 | 2023-03-24 2:42PM EDT | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 19 | 109.38% |
| MS230331P00062000 | 2023-03-24 11:31AM EDT | 62.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 61 | 10 | 103.13% |
| MS230331P00063000 | 2023-03-24 3:04PM EDT | 63.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 35 | 62 | 98.44% |
| MS230331P00064000 | 2023-03-24 1:38PM EDT | 64.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 11 | 17 | 93.75% |
| MS230331P00065000 | 2023-03-24 12:22PM EDT | 65.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 59 | 190 | 90.63% |
| MS230331P00066000 | 2023-03-24 9:48AM EDT | 66.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 9 | 23 | 84.38% |
| MS230331P00067000 | 2023-03-27 1:13PM EDT | 67.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 3 | 64 | 85.94% |
| MS230331P00068000 | 2023-03-27 3:28PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 121 | 4 | 75.00% |
| MS230331P00069000 | 2023-03-27 3:53PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 119 | 74 | 71.88% |
| MS230331P00070000 | 2023-03-27 2:01PM EDT | 70.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 12 | 147 | 77.34% |
| MS230331P00071000 | 2023-03-27 12:20PM EDT | 71.00 | 0.03 | 0.01 | 0.03 | -0.08 | -72.73% | 5 | 22 | 71.88% |
| MS230331P00072000 | 2023-03-27 10:54AM EDT | 72.00 | 0.05 | 0.02 | 0.04 | -0.12 | -70.59% | 1 | 73 | 71.09% |
| MS230331P00073000 | 2023-03-27 2:35PM EDT | 73.00 | 0.04 | 0.03 | 0.05 | -0.15 | -78.95% | 26 | 12 | 68.36% |
| MS230331P00074000 | 2023-03-27 2:35PM EDT | 74.00 | 0.05 | 0.04 | 0.06 | -0.15 | -75.00% | 51 | 66 | 65.23% |
| MS230331P00075000 | 2023-03-27 3:46PM EDT | 75.00 | 0.06 | 0.05 | 0.06 | -0.18 | -75.00% | 82 | 4,914 | 60.55% |
| MS230331P00076000 | 2023-03-27 3:10PM EDT | 76.00 | 0.08 | 0.07 | 0.09 | -0.23 | -74.19% | 278 | 131 | 58.79% |
| MS230331P00077000 | 2023-03-27 11:42AM EDT | 77.00 | 0.11 | 0.09 | 0.11 | -0.24 | -68.57% | 143 | 210 | 55.27% |
| MS230331P00078000 | 2023-03-27 3:54PM EDT | 78.00 | 0.13 | 0.11 | 0.14 | -0.32 | -71.11% | 92 | 149 | 51.56% |
| MS230331P00079000 | 2023-03-27 3:29PM EDT | 79.00 | 0.15 | 0.16 | 0.19 | -0.50 | -76.92% | 215 | 104 | 50.20% |
| MS230331P00080000 | 2023-03-27 3:52PM EDT | 80.00 | 0.24 | 0.22 | 0.25 | -0.50 | -67.57% | 114 | 1,239 | 46.78% |
| MS230331P00081000 | 2023-03-27 3:52PM EDT | 81.00 | 0.33 | 0.31 | 0.35 | -0.67 | -67.00% | 355 | 657 | 44.14% |
| MS230331P00082000 | 2023-03-27 3:52PM EDT | 82.00 | 0.49 | 0.45 | 0.50 | -0.76 | -60.80% | 659 | 1,027 | 41.80% |
| MS230331P00083000 | 2023-03-27 3:48PM EDT | 83.00 | 0.69 | 0.66 | 0.71 | -0.93 | -57.41% | 197 | 925 | 39.36% |
| MS230331P00084000 | 2023-03-27 3:48PM EDT | 84.00 | 1.00 | 0.96 | 1.01 | -1.00 | -50.00% | 135 | 874 | 37.06% |
| MS230331P00085000 | 2023-03-27 3:16PM EDT | 85.00 | 1.30 | 1.35 | 1.43 | -1.15 | -46.94% | 426 | 1,064 | 35.06% |
| MS230331P00086000 | 2023-03-27 12:36PM EDT | 86.00 | 1.78 | 1.90 | 1.97 | -1.24 | -41.06% | 65 | 566 | 32.72% |
| MS230331P00087000 | 2023-03-27 2:04PM EDT | 87.00 | 2.65 | 2.50 | 2.79 | -1.18 | -30.81% | 3 | 682 | 35.65% |
| MS230331P00088000 | 2023-03-27 1:50PM EDT | 88.00 | 3.15 | 3.25 | 3.60 | -1.32 | -29.53% | 4 | 482 | 35.35% |
| MS230331P00089000 | 2023-03-24 9:55AM EDT | 89.00 | 6.85 | 4.30 | 4.55 | 0.00 | - | 2 | 1,003 | 39.16% |
| MS230331P00090000 | 2023-03-24 12:25PM EDT | 90.00 | 5.25 | 5.20 | 5.50 | -2.01 | -27.69% | 1 | 341 | 41.90% |
| MS230331P00091000 | 2023-03-27 9:39AM EDT | 91.00 | 5.70 | 6.20 | 6.50 | -2.65 | -31.74% | 2 | 105 | 47.46% |
| MS230331P00092000 | 2023-03-27 11:12AM EDT | 92.00 | 7.30 | 7.20 | 7.50 | +2.62 | +55.98% | 2 | 218 | 52.73% |
| MS230331P00093000 | 2023-03-27 1:40PM EDT | 93.00 | 7.89 | 8.20 | 8.50 | +3.54 | +81.38% | 67 | 383 | 58.01% |
| MS230331P00094000 | 2023-03-23 10:13AM EDT | 94.00 | 9.20 | 9.20 | 9.50 | +3.06 | +49.84% | 3 | 115 | 63.09% |
| MS230331P00095000 | 2023-03-27 10:17AM EDT | 95.00 | 10.20 | 10.15 | 10.45 | -1.90 | -15.70% | 21 | 15 | 62.31% |
| MS230331P00096000 | 2023-03-27 9:39AM EDT | 96.00 | 10.65 | 10.90 | 11.50 | +1.25 | +13.30% | 2 | 16 | 72.66% |
| MS230331P00097000 | 2023-03-24 2:49PM EDT | 97.00 | 13.20 | 12.00 | 12.55 | 0.00 | - | 7 | 9 | 82.42% |
| MS230331P00098000 | 2023-03-21 1:54PM EDT | 98.00 | 9.10 | 13.15 | 13.50 | 0.00 | - | 4 | 0 | 82.03% |
| MS230331P00099000 | 2023-03-22 11:17AM EDT | 99.00 | 10.20 | 14.10 | 14.50 | 0.00 | - | 2 | 1 | 86.52% |
| MS230331P00100000 | 2023-03-16 2:54PM EDT | 100.00 | 13.05 | 15.20 | 15.50 | 0.00 | - | 2 | 0 | 90.82% |
| MS230331P00101000 | 2023-03-16 2:54PM EDT | 101.00 | 14.03 | 16.00 | 16.65 | 0.00 | - | 2 | 0 | 110.16% |
| MS230331P00103000 | 2023-02-13 3:11PM EDT | 103.00 | 5.10 | 17.30 | 18.20 | 0.00 | - | - | 39 | 0.00% |
| MS230331P00105000 | 2023-03-08 12:53PM EDT | 105.00 | 8.55 | 20.20 | 20.55 | 0.00 | - | 1 | 0 | 81.25% |
| MS230331P00110000 | 2023-03-16 3:45PM EDT | 110.00 | 23.00 | 25.15 | 25.70 | 0.00 | - | - | 0 | 116.41% |
© 2023 Yahoo. All rights reserved.
