Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250620C00040000 | 2023-12-29 11:45AM EDT | 40.00 | 53.85 | 45.20 | 49.95 | 0.00 | - | 1 | 5 | 0.00% |
| MS250620C00045000 | 2024-03-22 12:39PM EDT | 45.00 | 47.04 | 43.00 | 48.00 | 0.00 | - | 2 | 2 | 0.00% |
| MS250620C00050000 | 2024-04-12 9:42AM EDT | 50.00 | 36.40 | 42.00 | 46.95 | 0.00 | - | 2 | 5 | 58.15% |
| 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 | 34.10 | 36.55 | 0.00 | - | 10 | 127 | 42.84% |
| 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 | 37.13% |
| MS250620C00070000 | 2024-03-22 12:28PM EDT | 70.00 | 25.10 | 23.80 | 24.60 | 0.00 | - | 3 | 41 | 21.96% |
| MS250620C00072500 | 2024-04-10 9:30AM EDT | 72.50 | 23.99 | 23.40 | 25.75 | 0.00 | - | 25 | 114 | 35.71% |
| MS250620C00075000 | 2024-04-26 2:39PM EDT | 75.00 | 22.04 | 22.60 | 23.80 | 0.00 | - | 1 | 78 | 34.77% |
| MS250620C00077500 | 2024-04-18 12:29PM EDT | 77.50 | 18.70 | 20.85 | 21.90 | 0.00 | - | 2 | 39 | 33.84% |
| MS250620C00080000 | 2024-04-19 3:36PM EDT | 80.00 | 16.95 | 17.10 | 21.65 | 0.00 | - | 2 | 54 | 37.78% |
| MS250620C00082500 | 2024-04-18 10:15AM EDT | 82.50 | 15.55 | 17.40 | 18.10 | 0.00 | - | 1 | 329 | 31.54% |
| MS250620C00085000 | 2024-05-03 11:00AM EDT | 85.00 | 16.25 | 15.80 | 17.05 | +0.75 | +4.84% | 5 | 240 | 32.56% |
| MS250620C00087500 | 2024-04-19 3:31PM EDT | 87.50 | 12.57 | 14.25 | 14.80 | 0.00 | - | 1 | 839 | 30.04% |
| MS250620C00090000 | 2024-05-02 2:56PM EDT | 90.00 | 12.63 | 12.80 | 15.50 | 0.00 | - | 1 | 273 | 35.19% |
| MS250620C00092500 | 2024-05-01 11:13AM EDT | 92.50 | 10.15 | 11.45 | 12.55 | 0.00 | - | 1 | 431 | 30.51% |
| MS250620C00095000 | 2024-04-29 9:48AM EDT | 95.00 | 9.70 | 10.25 | 10.95 | 0.00 | - | 1 | 512 | 29.20% |
| MS250620C00097500 | 2024-05-02 10:16AM EDT | 97.50 | 8.40 | 9.05 | 9.40 | 0.00 | - | 8 | 327 | 27.84% |
| MS250620C00100000 | 2024-05-03 2:29PM EDT | 100.00 | 8.30 | 7.95 | 8.95 | +0.85 | +11.41% | 2 | 695 | 29.05% |
| MS250620C00105000 | 2024-04-24 2:27PM EDT | 105.00 | 6.25 | 6.10 | 7.15 | 0.00 | - | 6 | 318 | 28.63% |
| MS250620C00110000 | 2024-04-26 12:30PM EDT | 110.00 | 4.55 | 4.60 | 5.10 | 0.00 | - | 1 | 2,258 | 26.75% |
| MS250620C00115000 | 2024-05-03 3:29PM EDT | 115.00 | 3.68 | 2.56 | 4.50 | +0.23 | +6.67% | 6 | 437 | 28.16% |
| MS250620C00120000 | 2024-05-03 12:28PM EDT | 120.00 | 2.95 | 2.35 | 3.20 | +0.10 | +3.51% | 234 | 1,585 | 26.91% |
| MS250620C00125000 | 2024-05-03 2:33PM EDT | 125.00 | 2.12 | 1.73 | 2.24 | +0.24 | +12.77% | 1 | 916 | 25.92% |
| MS250620C00130000 | 2024-05-02 11:12AM EDT | 130.00 | 1.35 | 1.36 | 2.00 | 0.00 | - | 1 | 144 | 27.12% |
| MS250620C00135000 | 2024-03-06 3:48PM EDT | 135.00 | 0.61 | 1.25 | 2.60 | 0.00 | - | 6 | 250 | 31.56% |
| MS250620C00140000 | 2024-04-24 9:50AM EDT | 140.00 | 0.88 | 0.74 | 1.28 | 0.00 | - | 1 | 382 | 27.52% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250620P00040000 | 2024-04-30 11:57AM EDT | 40.00 | 0.29 | 0.02 | 0.49 | 0.00 | - | 1 | 102 | 46.17% |
| MS250620P00045000 | 2023-10-18 1:21PM EDT | 45.00 | 1.71 | 1.04 | 1.29 | 0.00 | - | 2 | 180 | 50.07% |
| MS250620P00050000 | 2024-05-03 2:36PM EDT | 50.00 | 0.62 | 0.05 | 0.90 | 0.00 | - | 6 | 77 | 40.21% |
| MS250620P00055000 | 2024-04-22 9:32AM EDT | 55.00 | 1.08 | 0.42 | 2.79 | 0.00 | - | 2 | 1,518 | 48.32% |
| MS250620P00060000 | 2024-04-29 1:16PM EDT | 60.00 | 1.28 | 1.08 | 1.64 | 0.00 | - | 20 | 656 | 35.60% |
| MS250620P00062500 | 2024-04-22 2:21PM EDT | 62.50 | 1.74 | 1.23 | 1.96 | 0.00 | - | 4 | 872 | 34.94% |
| MS250620P00065000 | 2024-04-22 3:49PM EDT | 65.00 | 2.05 | 1.26 | 1.91 | 0.00 | - | 45 | 1,940 | 32.11% |
| MS250620P00067500 | 2024-04-26 11:14AM EDT | 67.50 | 2.22 | 1.27 | 2.24 | 0.00 | - | 857 | 1,015 | 31.30% |
| MS250620P00070000 | 2024-04-16 3:53PM EDT | 70.00 | 3.38 | 1.89 | 2.44 | 0.00 | - | 49 | 1,834 | 29.72% |
| MS250620P00072500 | 2024-04-16 1:01PM EDT | 72.50 | 3.95 | 2.06 | 2.88 | 0.00 | - | 83 | 2,079 | 29.08% |
| MS250620P00075000 | 2024-04-29 3:02PM EDT | 75.00 | 3.50 | 2.92 | 3.50 | 0.00 | - | 34 | 3,286 | 28.90% |
| MS250620P00077500 | 2024-05-03 10:31AM EDT | 77.50 | 3.65 | 2.61 | 3.80 | -0.30 | -7.59% | 1 | 927 | 27.33% |
| MS250620P00080000 | 2024-05-03 9:36AM EDT | 80.00 | 4.35 | 4.15 | 4.40 | -0.40 | -8.42% | 1 | 3,264 | 26.65% |
| MS250620P00082500 | 2024-05-03 12:28PM EDT | 82.50 | 5.05 | 4.60 | 5.10 | -0.70 | -12.17% | 217 | 645 | 26.05% |
| MS250620P00085000 | 2024-05-03 11:40AM EDT | 85.00 | 5.67 | 4.70 | 6.10 | -0.83 | -12.77% | 5 | 3,064 | 26.09% |
| MS250620P00087500 | 2024-05-01 2:03PM EDT | 87.50 | 7.40 | 6.40 | 7.75 | 0.00 | - | 283 | 756 | 27.60% |
| MS250620P00090000 | 2024-05-03 2:32PM EDT | 90.00 | 7.45 | 6.75 | 9.80 | -0.60 | -7.45% | 10 | 1,795 | 29.80% |
| MS250620P00092500 | 2024-05-03 2:32PM EDT | 92.50 | 8.50 | 7.60 | 9.70 | -0.70 | -7.61% | 4 | 50 | 26.14% |
| MS250620P00095000 | 2024-05-03 2:31PM EDT | 95.00 | 9.65 | 8.10 | 9.85 | -0.70 | -6.76% | 7 | 482 | 23.00% |
| MS250620P00097500 | 2024-04-17 10:42AM EDT | 97.50 | 13.40 | 8.90 | 12.15 | 0.00 | - | 2 | 77 | 25.06% |
| MS250620P00100000 | 2024-04-17 3:39PM EDT | 100.00 | 15.40 | 10.60 | 13.95 | 0.00 | - | 148 | 199 | 25.64% |
| MS250620P00105000 | 2024-03-22 12:30PM EDT | 105.00 | 17.25 | 17.30 | 19.50 | 0.00 | - | 10 | 24 | 31.21% |
© 2024 Yahoo. All rights reserved.