Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250919C00040000 | 2023-10-23 12:11PM EDT | 40.00 | 32.75 | 38.95 | 41.15 | 0.00 | - | 2 | 2 | 0.00% |
| MS250919C00050000 | 2023-11-14 3:42PM EDT | 50.00 | 30.38 | 41.00 | 43.20 | 0.00 | - | 5 | 5 | 0.00% |
| MS250919C00055000 | 2023-12-14 11:17AM EDT | 55.00 | 35.09 | 34.65 | 37.45 | 0.00 | - | - | 1 | 0.00% |
| MS250919C00065000 | 2024-04-11 3:16PM EDT | 65.00 | 25.40 | 33.70 | 36.45 | 0.00 | - | 6 | 7 | 39.88% |
| MS250919C00067500 | 2024-04-11 3:16PM EDT | 67.50 | 23.55 | 32.20 | 35.85 | 0.00 | - | 6 | 7 | 44.51% |
| MS250919C00070000 | 2023-10-19 10:52AM EDT | 70.00 | 13.76 | 16.80 | 17.85 | 0.00 | - | 1 | 1 | 0.00% |
| MS250919C00072500 | 2023-10-23 12:10PM EDT | 72.50 | 10.65 | 13.75 | 15.40 | 0.00 | - | 1 | 2 | 0.00% |
| MS250919C00075000 | 2024-05-15 1:26PM EDT | 75.00 | 29.60 | 26.40 | 29.20 | 0.00 | - | 1 | 7 | 38.91% |
| MS250919C00077500 | 2023-10-27 10:26AM EDT | 77.50 | 8.00 | 9.00 | 12.10 | 0.00 | - | 13 | 0 | 0.00% |
| MS250919C00080000 | 2024-01-17 11:40AM EDT | 80.00 | 13.10 | 14.75 | 15.30 | 0.00 | - | 10 | 15 | 0.00% |
| MS250919C00082500 | 2024-04-30 2:31PM EDT | 82.50 | 16.83 | 18.55 | 22.55 | 0.00 | - | 36 | 58 | 33.17% |
| MS250919C00085000 | 2024-05-29 9:58AM EDT | 85.00 | 19.12 | 18.65 | 20.85 | 0.00 | - | 16 | 55 | 32.56% |
| MS250919C00087500 | 2024-04-17 10:11AM EDT | 87.50 | 13.70 | 18.90 | 22.50 | 0.00 | - | 10 | 14 | 40.23% |
| MS250919C00090000 | 2024-05-17 1:29PM EDT | 90.00 | 18.49 | 15.95 | 19.00 | 0.00 | - | 1 | 46 | 34.70% |
| MS250919C00092500 | 2024-05-15 10:21AM EDT | 92.50 | 17.23 | 12.50 | 16.10 | 0.00 | - | 1 | 20 | 30.73% |
| MS250919C00095000 | 2024-04-18 11:06AM EDT | 95.00 | 10.05 | 14.40 | 16.95 | 0.00 | - | 1 | 32 | 35.49% |
| MS250919C00097500 | 2024-05-29 9:32AM EDT | 97.50 | 11.68 | 11.25 | 12.75 | 0.00 | - | 1 | 19 | 28.38% |
| MS250919C00100000 | 2024-05-21 2:33PM EDT | 100.00 | 10.38 | 10.40 | 11.50 | -3.17 | -23.39% | 5 | 57 | 27.95% |
| MS250919C00105000 | 2024-05-29 11:14AM EDT | 105.00 | 8.75 | 8.25 | 9.60 | 0.00 | - | 1 | 20 | 27.96% |
| MS250919C00110000 | 2024-05-24 9:31AM EDT | 110.00 | 7.20 | 6.75 | 7.25 | 0.00 | - | 2 | 277 | 26.29% |
| MS250919C00115000 | 2024-05-20 10:56AM EDT | 115.00 | 6.71 | 5.25 | 6.10 | 0.00 | - | 1 | 26 | 26.77% |
| MS250919C00120000 | 2024-05-09 1:27PM EDT | 120.00 | 4.51 | 3.65 | 4.50 | 0.00 | - | 2 | 2 | 25.56% |
| MS250919C00125000 | 2024-05-13 10:15AM EDT | 125.00 | 3.83 | 3.15 | 3.60 | 0.00 | - | 5 | 7 | 25.56% |
| MS250919C00130000 | 2024-05-07 1:10PM EDT | 130.00 | 2.35 | 2.40 | 2.84 | 0.00 | - | - | 1 | 25.48% |
| MS250919C00140000 | 2024-05-06 2:02PM EDT | 140.00 | 1.28 | 1.36 | 1.77 | 0.00 | - | - | 8 | 25.44% |
| MS250919C00145000 | 2024-05-20 9:31AM EDT | 145.00 | 1.43 | 1.05 | 1.70 | 0.00 | - | 16 | 16 | 26.80% |
| MS250919C00150000 | 2024-05-15 3:56PM EDT | 150.00 | 1.53 | 0.40 | 1.13 | 0.00 | - | - | 1 | 25.63% |
PutsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250919P00040000 | 2024-05-22 2:23PM EDT | 40.00 | 0.28 | 0.00 | 0.41 | 0.00 | - | 40 | 166 | 43.07% |
| MS250919P00045000 | 2024-05-29 3:59PM EDT | 45.00 | 0.45 | 0.32 | 0.55 | 0.00 | - | 10 | 115 | 40.11% |
| MS250919P00050000 | 2024-05-23 3:19PM EDT | 50.00 | 0.55 | 0.50 | 0.74 | 0.00 | - | 2 | 97 | 37.53% |
| MS250919P00055000 | 2024-05-09 10:52AM EDT | 55.00 | 0.96 | 0.72 | 1.00 | 0.00 | - | 2 | 15 | 35.28% |
| MS250919P00060000 | 2024-05-16 10:18AM EDT | 60.00 | 1.15 | 0.96 | 1.30 | 0.00 | - | 2 | 31 | 32.97% |
| MS250919P00062500 | 2024-05-16 10:45AM EDT | 62.50 | 1.30 | 1.29 | 1.52 | 0.00 | - | 2 | 566 | 32.12% |
| MS250919P00065000 | 2024-04-16 2:01PM EDT | 65.00 | 3.10 | 1.42 | 2.48 | 0.00 | - | 27 | 120 | 34.88% |
| MS250919P00067500 | 2024-05-29 12:20PM EDT | 67.50 | 1.95 | 1.59 | 2.24 | 0.00 | - | 5 | 92 | 31.38% |
| MS250919P00070000 | 2024-04-22 11:14AM EDT | 70.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MS250919P00075000 | 2024-05-02 11:18AM EDT | 75.00 | 4.30 | 2.76 | 3.40 | 0.00 | - | 300 | 638 | 29.13% |
| MS250919P00077500 | 2024-05-10 12:56PM EDT | 77.50 | 3.75 | 3.15 | 3.65 | 0.00 | - | 6 | 50 | 27.64% |
| MS250919P00080000 | 2024-05-13 3:23PM EDT | 80.00 | 4.10 | 3.80 | 4.20 | 0.00 | - | 13 | 14 | 27.04% |
| MS250919P00082500 | 2024-05-29 12:09PM EDT | 82.50 | 4.60 | 4.40 | 4.75 | 0.00 | - | 10 | 445 | 26.26% |
| MS250919P00085000 | 2024-05-01 11:48AM EDT | 85.00 | 7.40 | 5.05 | 5.45 | 0.00 | - | 13 | 32 | 25.75% |
| MS250919P00087500 | 2024-05-01 10:25AM EDT | 87.50 | 8.40 | 5.35 | 6.20 | 0.00 | - | 1 | 41 | 25.17% |
| MS250919P00090000 | 2024-05-10 11:25AM EDT | 90.00 | 7.00 | 6.15 | 7.40 | 0.00 | - | 2 | 18 | 25.53% |
| MS250919P00092500 | 2024-05-15 11:23AM EDT | 92.50 | 7.00 | 7.05 | 8.35 | 0.00 | - | 1 | 4 | 25.04% |
| MS250919P00095000 | 2024-02-20 12:17PM EDT | 95.00 | 14.90 | 10.85 | 11.40 | 0.00 | - | 1 | 77 | 29.22% |
| MS250919P00097500 | 2024-01-02 11:51AM EDT | 97.50 | 13.35 | 15.50 | 16.25 | 0.00 | - | - | 1 | 37.20% |
| MS250919P00100000 | 2024-03-12 12:45PM EDT | 100.00 | 17.35 | 17.75 | 19.00 | 0.00 | - | 1 | 112 | 40.08% |
| MS250919P00105000 | 2024-01-03 1:30PM EDT | 105.00 | 18.35 | 19.55 | 21.30 | 0.00 | - | 1 | 16 | 38.18% |
| MS250919P00110000 | 2024-05-24 3:41PM EDT | 110.00 | 15.44 | 15.40 | 17.15 | 0.00 | - | 5 | 5 | 21.02% |
© 2024 Yahoo. All rights reserved.