Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250620C00040000 | 2024-05-22 9:31AM EDT | 40.00 | 61.52 | 56.00 | 61.00 | 0.00 | - | 1 | 1 | 52.39% |
| MS250620C00045000 | 2024-05-30 2:36PM EDT | 45.00 | 52.32 | 51.00 | 56.00 | 0.00 | - | 4 | 4 | 69.25% |
| MS250620C00050000 | 2024-04-12 9:42AM EDT | 50.00 | 36.40 | 46.50 | 51.50 | 0.00 | - | 2 | 5 | 64.64% |
| MS250620C00055000 | 2023-10-24 3:44PM EDT | 55.00 | 19.91 | 23.85 | 27.95 | 0.00 | - | - | 0 | 0.00% |
| MS250620C00060000 | 2024-04-26 12:52PM EDT | 60.00 | 34.20 | 38.05 | 42.25 | 0.00 | - | 10 | 127 | 54.46% |
| MS250620C00062500 | 2023-11-06 1:12PM EDT | 62.50 | 18.15 | 20.00 | 21.05 | 0.00 | - | - | 1 | 0.00% |
| MS250620C00065000 | 2024-03-08 4:36PM EDT | 65.00 | 25.49 | 28.25 | 31.55 | 0.00 | - | 25 | 9 | 0.00% |
| MS250620C00070000 | 2024-05-21 10:52AM EDT | 70.00 | 33.41 | 28.00 | 33.00 | 0.00 | - | 1 | 42 | 44.97% |
| MS250620C00072500 | 2024-04-10 9:30AM EDT | 72.50 | 23.99 | 0.00 | 0.00 | 0.00 | - | 25 | 114 | 0.00% |
| MS250620C00075000 | 2024-05-20 1:01PM EDT | 75.00 | 28.88 | 25.35 | 27.30 | 0.00 | - | 1 | 78 | 36.43% |
| MS250620C00077500 | 2024-04-18 12:29PM EDT | 77.50 | 18.70 | 26.20 | 28.95 | 0.00 | - | 2 | 39 | 47.61% |
| MS250620C00080000 | 2024-05-30 9:54AM EDT | 80.00 | 21.55 | 21.75 | 24.35 | 0.00 | - | 1 | 56 | 37.70% |
| MS250620C00082500 | 2024-05-20 1:27PM EDT | 82.50 | 19.50 | 19.85 | 21.25 | -3.65 | -15.77% | 100 | 329 | 32.86% |
| MS250620C00085000 | 2024-05-14 10:11AM EDT | 85.00 | 21.00 | 18.40 | 20.95 | 0.00 | - | 5 | 238 | 36.50% |
| MS250620C00087500 | 2024-04-19 3:31PM EDT | 87.50 | 12.57 | 0.00 | 0.00 | 0.00 | - | 1 | 839 | 0.00% |
| MS250620C00090000 | 2024-05-22 9:44AM EDT | 90.00 | 19.04 | 13.40 | 17.50 | 0.00 | - | 5 | 277 | 34.52% |
| MS250620C00092500 | 2024-05-01 11:13AM EDT | 92.50 | 10.15 | 13.55 | 14.50 | 0.00 | - | 1 | 431 | 29.95% |
| MS250620C00095000 | 2024-05-21 11:43AM EDT | 95.00 | 14.55 | 12.15 | 13.45 | 0.00 | - | 6 | 501 | 30.43% |
| MS250620C00097500 | 2024-05-22 12:35PM EDT | 97.50 | 13.43 | 10.65 | 13.05 | 0.00 | - | 3 | 338 | 32.32% |
| MS250620C00100000 | 2024-05-30 1:21PM EDT | 100.00 | 9.46 | 9.60 | 10.35 | 0.00 | - | 1 | 832 | 28.21% |
| MS250620C00105000 | 2024-05-28 3:59PM EDT | 105.00 | 8.10 | 7.05 | 8.15 | 0.00 | - | 486 | 2,862 | 27.46% |
| MS250620C00110000 | 2024-05-29 12:52PM EDT | 110.00 | 5.76 | 5.30 | 6.35 | -0.09 | -1.54% | 1 | 2,345 | 26.92% |
| MS250620C00115000 | 2024-05-30 3:01PM EDT | 115.00 | 4.10 | 3.90 | 4.95 | -0.15 | -3.53% | 100 | 693 | 26.64% |
| MS250620C00120000 | 2024-05-30 3:35PM EDT | 120.00 | 3.25 | 2.81 | 3.85 | +0.05 | +1.56% | 10 | 2,010 | 26.50% |
| MS250620C00125000 | 2024-05-28 3:57PM EDT | 125.00 | 2.66 | 2.27 | 2.78 | 0.00 | - | 1 | 992 | 25.73% |
| MS250620C00130000 | 2024-05-29 11:44AM EDT | 130.00 | 1.74 | 1.69 | 2.03 | 0.00 | - | 1 | 304 | 25.32% |
| MS250620C00135000 | 2024-05-23 2:16PM EDT | 135.00 | 1.57 | 1.22 | 1.63 | 0.00 | - | 1 | 270 | 25.72% |
| MS250620C00140000 | 2024-05-15 10:59AM EDT | 140.00 | 1.48 | 0.54 | 1.25 | 0.00 | - | 3 | 671 | 25.77% |
| MS250620C00145000 | 2024-05-15 10:43AM EDT | 145.00 | 1.21 | 0.56 | 0.80 | 0.00 | - | - | 13 | 24.81% |
| MS250620C00150000 | 2024-05-17 9:35AM EDT | 150.00 | 0.67 | 0.38 | 0.90 | 0.00 | - | 1 | 1 | 27.06% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250620P00040000 | 2024-05-29 12:02PM EDT | 40.00 | 0.18 | 0.02 | 0.64 | 0.00 | - | 15 | 105 | 52.12% |
| MS250620P00045000 | 2024-05-28 9:31AM EDT | 45.00 | 0.32 | 0.00 | 0.95 | 0.00 | - | 100 | 143 | 50.02% |
| MS250620P00050000 | 2024-05-03 2:36PM EDT | 50.00 | 0.62 | 0.32 | 0.56 | 0.00 | - | 6 | 73 | 39.36% |
| MS250620P00055000 | 2024-05-31 3:41PM EDT | 55.00 | 0.64 | 0.49 | 0.75 | +0.05 | +8.47% | 10 | 1,528 | 36.71% |
| MS250620P00060000 | 2024-05-24 12:36PM EDT | 60.00 | 0.90 | 0.76 | 0.96 | -0.16 | -15.09% | 22 | 660 | 33.92% |
| MS250620P00062500 | 2024-04-22 2:21PM EDT | 62.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MS250620P00065000 | 2024-05-31 3:59PM EDT | 65.00 | 1.17 | 1.08 | 1.57 | +0.02 | +1.74% | 2 | 1,950 | 33.57% |
| MS250620P00067500 | 2024-05-28 2:43PM EDT | 67.50 | 1.40 | 1.23 | 1.52 | 0.00 | - | 17 | 1,024 | 30.87% |
| MS250620P00070000 | 2024-05-29 9:39AM EDT | 70.00 | 1.80 | 1.52 | 1.84 | 0.00 | - | 7 | 1,826 | 30.32% |
| MS250620P00072500 | 2024-05-15 10:43AM EDT | 72.50 | 1.87 | 1.79 | 2.12 | 0.00 | - | 6 | 2,076 | 29.35% |
| MS250620P00075000 | 2024-05-30 10:47AM EDT | 75.00 | 2.50 | 1.96 | 2.81 | 0.00 | - | 5 | 2,809 | 29.98% |
| MS250620P00077500 | 2024-05-21 9:32AM EDT | 77.50 | 2.50 | 2.56 | 3.20 | 0.00 | - | 2 | 951 | 29.03% |
| MS250620P00080000 | 2024-05-23 11:34AM EDT | 80.00 | 3.05 | 2.69 | 3.70 | 0.00 | - | 1,300 | 4,573 | 28.31% |
| MS250620P00082500 | 2024-05-29 3:46PM EDT | 82.50 | 3.85 | 3.60 | 4.25 | 0.00 | - | 3 | 1,041 | 27.57% |
| MS250620P00085000 | 2024-05-30 3:34PM EDT | 85.00 | 4.60 | 3.85 | 4.85 | 0.00 | - | 58 | 3,189 | 26.80% |
| MS250620P00087500 | 2024-05-29 9:31AM EDT | 87.50 | 5.33 | 4.55 | 5.60 | 0.00 | - | 3 | 1,149 | 26.26% |
| MS250620P00090000 | 2024-05-29 9:47AM EDT | 90.00 | 6.10 | 5.70 | 6.40 | 0.00 | - | 1 | 3,044 | 25.64% |
| MS250620P00092500 | 2024-05-15 1:30PM EDT | 92.50 | 6.20 | 6.15 | 7.25 | 0.00 | - | 67 | 348 | 24.93% |
| MS250620P00095000 | 2024-05-29 3:46PM EDT | 95.00 | 7.95 | 7.10 | 8.25 | 0.00 | - | 3 | 2,123 | 24.38% |
| MS250620P00097500 | 2024-05-30 3:59PM EDT | 97.50 | 9.10 | 8.30 | 9.30 | 0.00 | - | 30 | 504 | 23.73% |
| MS250620P00100000 | 2024-05-30 3:59PM EDT | 100.00 | 10.30 | 9.45 | 10.50 | 0.00 | - | 11 | 492 | 23.22% |
| MS250620P00105000 | 2024-05-15 1:02PM EDT | 105.00 | 11.60 | 12.05 | 13.20 | 0.00 | - | 6 | 107 | 22.16% |
© 2024 Yahoo. All rights reserved.