Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250321C00060000 | 2024-04-26 10:32AM EDT | 60.00 | 33.77 | 37.65 | 42.50 | 0.00 | - | 1 | 1 | 63.71% |
| MS250321C00065000 | 2024-04-25 9:59AM EDT | 65.00 | 28.33 | 33.40 | 37.45 | 0.00 | - | - | 1 | 55.95% |
| MS250321C00075000 | 2024-04-17 2:18PM EDT | 75.00 | 18.95 | 26.45 | 30.00 | 0.00 | - | - | 117 | 52.69% |
| MS250321C00080000 | 2024-04-17 3:22PM EDT | 80.00 | 15.50 | 21.80 | 24.75 | 0.00 | - | 1 | 4 | 44.62% |
| MS250321C00082500 | 2024-05-20 3:53PM EDT | 82.50 | 21.70 | 17.75 | 20.10 | 0.00 | - | 1 | 37 | 33.42% |
| MS250321C00085000 | 2024-04-29 3:07PM EDT | 85.00 | 13.80 | 15.75 | 19.50 | 0.00 | - | 1 | 1 | 36.88% |
| MS250321C00087500 | 2024-05-14 10:20AM EDT | 87.50 | 18.10 | 13.40 | 17.35 | 0.00 | - | 100 | 103 | 34.66% |
| MS250321C00090000 | 2024-05-22 1:23PM EDT | 90.00 | 16.60 | 11.50 | 14.85 | 0.00 | - | 10 | 25 | 31.23% |
| MS250321C00092500 | 2024-04-23 10:49AM EDT | 92.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 6 | 210 | 0.00% |
| MS250321C00095000 | 2024-05-31 11:55AM EDT | 95.00 | 10.08 | 9.90 | 12.80 | -1.69 | -14.36% | 1 | 140 | 32.91% |
| MS250321C00097500 | 2024-05-09 2:46PM EDT | 97.50 | 9.90 | 8.40 | 10.35 | 0.00 | - | 1 | 91 | 29.18% |
| MS250321C00100000 | 2024-05-29 12:54PM EDT | 100.00 | 8.40 | 7.80 | 8.70 | 0.00 | - | 2 | 36 | 27.57% |
| MS250321C00105000 | 2024-05-30 12:51PM EDT | 105.00 | 6.05 | 5.70 | 6.50 | 0.00 | - | 2 | 86 | 26.67% |
| MS250321C00110000 | 2024-05-30 11:02AM EDT | 110.00 | 4.20 | 4.05 | 4.90 | 0.00 | - | 3 | 1,157 | 26.44% |
| MS250321C00115000 | 2024-05-29 2:50PM EDT | 115.00 | 3.05 | 3.10 | 3.60 | 0.00 | - | 101 | 161 | 26.10% |
| MS250321C00120000 | 2024-05-21 10:06AM EDT | 120.00 | 3.05 | 2.05 | 2.37 | 0.00 | - | 10 | 76 | 24.92% |
| MS250321C00125000 | 2024-05-13 9:33AM EDT | 125.00 | 2.05 | 1.41 | 1.67 | 0.00 | - | 2 | 179 | 24.74% |
| MS250321C00130000 | 2024-05-21 2:30PM EDT | 130.00 | 1.80 | 0.83 | 1.31 | 0.00 | - | 1 | 6 | 25.43% |
| MS250321C00135000 | 2024-05-08 11:18AM EDT | 135.00 | 0.74 | 0.68 | 1.00 | 0.00 | - | 1 | 17 | 25.84% |
| MS250321C00140000 | 2024-04-22 10:18AM EDT | 140.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS250321C00145000 | 2024-05-14 9:30AM EDT | 145.00 | 0.55 | 0.27 | 0.51 | 0.00 | - | 6 | 13 | 25.86% |
| MS250321C00150000 | 2024-05-23 11:10AM EDT | 150.00 | 0.37 | 0.17 | 0.34 | 0.00 | - | 50 | 30 | 25.61% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250321P00055000 | 2024-04-18 11:28AM EDT | 55.00 | 0.77 | 0.10 | 0.60 | 0.00 | - | - | 3 | 40.04% |
| MS250321P00060000 | 2024-05-29 9:31AM EDT | 60.00 | 0.55 | 0.40 | 0.58 | 0.00 | - | 5 | 123 | 34.57% |
| MS250321P00065000 | 2024-05-20 3:08PM EDT | 65.00 | 0.66 | 0.67 | 0.84 | 0.00 | - | 3 | 20 | 32.47% |
| MS250321P00070000 | 2024-05-23 10:07AM EDT | 70.00 | 0.97 | 0.92 | 1.23 | 0.00 | - | 1 | 184 | 30.69% |
| MS250321P00075000 | 2024-05-20 1:55PM EDT | 75.00 | 1.44 | 1.25 | 1.76 | 0.00 | - | 3 | 76 | 28.93% |
| MS250321P00080000 | 2024-05-31 12:21PM EDT | 80.00 | 2.63 | 1.95 | 2.56 | +0.36 | +15.86% | 2 | 842 | 27.59% |
| MS250321P00082500 | 2024-05-29 10:51AM EDT | 82.50 | 2.97 | 2.41 | 3.00 | 0.00 | - | 3 | 368 | 26.69% |
| MS250321P00085000 | 2024-05-22 3:45PM EDT | 85.00 | 3.05 | 2.94 | 3.55 | 0.00 | - | 16 | 2,285 | 25.97% |
| MS250321P00087500 | 2024-04-25 11:16AM EDT | 87.50 | 6.50 | 3.75 | 4.00 | 0.00 | - | 84 | 112 | 24.64% |
| MS250321P00090000 | 2024-05-22 2:52PM EDT | 90.00 | 4.30 | 4.60 | 4.85 | 0.00 | - | 37 | 42 | 24.40% |
| MS250321P00092500 | 2024-05-22 2:29PM EDT | 92.50 | 4.95 | 5.35 | 5.70 | 0.00 | - | 6 | 213 | 23.80% |
| MS250321P00095000 | 2024-05-13 3:37PM EDT | 95.00 | 6.65 | 6.05 | 6.95 | 0.00 | - | 6 | 75 | 24.08% |
| MS250321P00097500 | 2024-05-23 2:18PM EDT | 97.50 | 7.45 | 7.10 | 8.00 | 0.00 | - | 2 | 89 | 23.41% |
| MS250321P00100000 | 2024-05-31 10:35AM EDT | 100.00 | 9.10 | 8.30 | 9.20 | +1.60 | +21.33% | 500 | 1,003 | 22.85% |
| MS250321P00105000 | 2024-05-10 12:48PM EDT | 105.00 | 11.90 | 10.55 | 12.50 | 0.00 | - | - | 1 | 23.32% |
© 2024 Yahoo. All rights reserved.