Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM 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 | 32.65 | 36.80 | 0.00 | - | 1 | 1 | 50.01% |
| MS250321C00065000 | 2024-04-25 9:59AM EDT | 65.00 | 28.33 | 28.10 | 31.70 | 0.00 | - | - | 1 | 42.88% |
| MS250321C00075000 | 2024-04-17 2:18PM EDT | 75.00 | 18.95 | 20.60 | 24.00 | 0.00 | - | - | 117 | 40.19% |
| MS250321C00080000 | 2024-04-17 3:22PM EDT | 80.00 | 15.50 | 17.80 | 19.20 | 0.00 | - | 1 | 4 | 34.33% |
| MS250321C00082500 | 2024-04-18 10:05AM EDT | 82.50 | 13.90 | 16.35 | 17.60 | 0.00 | - | - | 36 | 34.09% |
| MS250321C00085000 | 2024-04-29 3:07PM EDT | 85.00 | 13.80 | 14.50 | 16.25 | 0.00 | - | 1 | 1 | 34.37% |
| MS250321C00087500 | 2024-05-03 10:22AM EDT | 87.50 | 13.20 | 12.55 | 14.45 | +4.70 | +55.29% | 1 | 2 | 32.97% |
| MS250321C00090000 | 2024-04-23 10:43AM EDT | 90.00 | 10.95 | 11.50 | 13.95 | 0.00 | - | 3 | 25 | 35.27% |
| MS250321C00092500 | 2024-04-23 10:49AM EDT | 92.50 | 9.65 | 9.85 | 11.35 | 0.00 | - | 6 | 210 | 31.08% |
| MS250321C00095000 | 2024-05-03 3:33PM EDT | 95.00 | 9.00 | 8.90 | 10.20 | +1.23 | +15.83% | 1 | 140 | 30.94% |
| MS250321C00097500 | 2024-05-01 10:11AM EDT | 97.50 | 6.72 | 7.70 | 8.80 | 0.00 | - | 1 | 91 | 29.83% |
| MS250321C00100000 | 2024-05-03 9:42AM EDT | 100.00 | 7.05 | 6.10 | 7.20 | +0.95 | +15.57% | 2 | 9 | 27.90% |
| MS250321C00105000 | 2024-04-30 9:37AM EDT | 105.00 | 4.39 | 4.00 | 5.75 | 0.00 | - | 2 | 35 | 28.31% |
| MS250321C00110000 | 2024-04-18 11:31AM EDT | 110.00 | 3.20 | 3.60 | 4.85 | 0.00 | - | 17 | 64 | 29.54% |
| MS250321C00115000 | 2024-05-03 10:44AM EDT | 115.00 | 2.76 | 2.48 | 2.82 | +2.76 | - | 1 | 0 | 26.09% |
| MS250321C00125000 | 2024-05-03 10:44AM EDT | 125.00 | 1.44 | 1.27 | 1.72 | +0.26 | +22.03% | 150 | 2 | 27.01% |
| MS250321C00130000 | 2024-04-23 9:42AM EDT | 130.00 | 0.92 | 0.86 | 1.40 | 0.00 | - | - | 1 | 27.72% |
| MS250321C00135000 | 2024-04-10 11:29AM EDT | 135.00 | 0.78 | 0.59 | 1.19 | 0.00 | - | - | 17 | 28.65% |
| MS250321C00140000 | 2024-04-22 10:18AM EDT | 140.00 | 0.45 | 0.41 | 0.72 | 0.00 | - | 1 | 10 | 27.30% |
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 | 0.00 | 2.60 | 0.00 | - | - | 3 | 53.49% |
| MS250321P00060000 | 2024-04-30 12:49PM EDT | 60.00 | 0.92 | 0.44 | 0.89 | 0.00 | - | 1 | 120 | 34.19% |
| MS250321P00065000 | 2024-04-29 3:22PM EDT | 65.00 | 1.25 | 0.89 | 1.21 | 0.00 | - | 2 | 10 | 31.69% |
| MS250321P00070000 | 2024-05-03 10:44AM EDT | 70.00 | 1.72 | 1.18 | 1.75 | -0.56 | -24.56% | 135 | 175 | 29.96% |
| MS250321P00075000 | 2024-04-16 11:20AM EDT | 75.00 | 3.45 | 1.89 | 2.52 | 0.00 | - | 1 | 75 | 28.47% |
| MS250321P00080000 | 2024-04-26 1:39PM EDT | 80.00 | 3.72 | 2.88 | 4.50 | 0.00 | - | 34 | 594 | 30.56% |
| MS250321P00082500 | 2024-04-24 1:25PM EDT | 82.50 | 4.50 | 3.60 | 4.55 | 0.00 | - | 363 | 302 | 27.63% |
| MS250321P00085000 | 2024-05-03 10:44AM EDT | 85.00 | 4.80 | 4.30 | 5.85 | -0.30 | -5.88% | 165 | 39 | 28.75% |
| MS250321P00087500 | 2024-04-25 11:16AM EDT | 87.50 | 6.50 | 5.20 | 6.15 | 0.00 | - | 84 | 112 | 26.35% |
| MS250321P00090000 | 2024-04-25 10:19AM EDT | 90.00 | 7.60 | 5.65 | 8.40 | 0.00 | - | 12 | 15 | 29.60% |
| MS250321P00092500 | 2024-04-25 10:19AM EDT | 92.50 | 8.70 | 6.70 | 8.30 | 0.00 | - | - | 93 | 25.56% |
| MS250321P00095000 | 2024-04-25 10:20AM EDT | 95.00 | 9.90 | 8.30 | 9.75 | 0.00 | - | 72 | 71 | 25.78% |
| MS250321P00097500 | 2024-04-25 10:25AM EDT | 97.50 | 11.25 | 8.00 | 10.10 | 0.00 | - | - | 70 | 22.53% |
© 2024 Yahoo. All rights reserved.