Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM 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 | 31.05 | 33.30 | 0.00 | - | 6 | 7 | 40.55% |
| MS250919C00067500 | 2024-04-11 3:16PM EDT | 67.50 | 23.55 | 29.10 | 29.75 | 0.00 | - | 6 | 7 | 33.87% |
| 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 | 2024-01-18 12:26PM EDT | 75.00 | 15.59 | 17.85 | 18.75 | 0.00 | - | 5 | 9 | 9.82% |
| 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 | 15.39% |
| MS250919C00082500 | 2024-04-30 2:31PM EDT | 82.50 | 16.83 | 16.85 | 19.00 | 0.00 | - | 36 | 58 | 30.88% |
| MS250919C00085000 | 2024-05-03 9:42AM EDT | 85.00 | 16.90 | 16.75 | 17.30 | +4.05 | +31.52% | 1 | 30 | 30.07% |
| MS250919C00087500 | 2024-04-17 10:11AM EDT | 87.50 | 13.70 | 13.90 | 16.55 | 0.00 | - | 10 | 14 | 31.42% |
| MS250919C00090000 | 2024-05-03 9:42AM EDT | 90.00 | 14.07 | 13.80 | 14.35 | -0.13 | -0.92% | 1 | 45 | 29.07% |
| MS250919C00092500 | 2024-04-29 12:21PM EDT | 92.50 | 12.26 | 12.50 | 14.55 | 0.00 | - | 1 | 19 | 32.24% |
| MS250919C00095000 | 2024-04-18 11:06AM EDT | 95.00 | 10.05 | 11.25 | 12.75 | 0.00 | - | 1 | 32 | 30.53% |
| MS250919C00097500 | 2024-04-03 1:18PM EDT | 97.50 | 10.35 | 10.35 | 12.25 | 0.00 | - | 1 | 17 | 31.67% |
| MS250919C00100000 | 2024-04-18 3:27PM EDT | 100.00 | 7.85 | 9.00 | 10.50 | 0.00 | - | 2 | 50 | 29.79% |
| MS250919C00105000 | 2024-04-11 2:48PM EDT | 105.00 | 5.90 | 6.65 | 7.65 | 0.00 | - | 25 | 19 | 27.05% |
| MS250919C00110000 | 2024-05-03 1:43PM EDT | 110.00 | 5.95 | 5.45 | 8.35 | +0.96 | +19.24% | 10 | 225 | 32.01% |
| MS250919C00115000 | 2024-05-01 3:02PM EDT | 115.00 | 4.34 | 2.60 | 5.05 | 0.00 | - | 20 | 25 | 26.89% |
| MS250919C00125000 | 2024-01-09 12:34PM EDT | 125.00 | 3.05 | 1.42 | 1.66 | 0.00 | - | - | 2 | 21.31% |
PutsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250919P00040000 | 2024-04-26 3:57PM EDT | 40.00 | 0.47 | 0.00 | 4.70 | 0.00 | - | 14 | 159 | 60.52% |
| MS250919P00045000 | 2024-05-01 3:56PM EDT | 45.00 | 0.58 | 0.00 | 4.90 | 0.00 | - | 8 | 71 | 54.07% |
| MS250919P00050000 | 2024-04-05 2:55PM EDT | 50.00 | 1.13 | 0.00 | 5.00 | 0.00 | - | 1 | 92 | 61.29% |
| MS250919P00055000 | 2024-03-15 11:32AM EDT | 55.00 | 1.60 | 0.66 | 2.87 | 0.00 | - | 2 | 21 | 44.09% |
| MS250919P00060000 | 2024-04-23 10:47AM EDT | 60.00 | 1.80 | 1.45 | 1.94 | 0.00 | - | 10 | 29 | 33.86% |
| MS250919P00062500 | 2024-04-15 11:06AM EDT | 62.50 | 2.92 | 1.50 | 2.27 | 0.00 | - | 6 | 566 | 33.14% |
| MS250919P00065000 | 2024-04-16 2:01PM EDT | 65.00 | 3.10 | 1.64 | 2.35 | 0.00 | - | 27 | 120 | 31.12% |
| MS250919P00067500 | 2023-11-17 11:47AM EDT | 67.50 | 5.40 | 2.92 | 4.30 | 0.00 | - | 16 | 88 | 36.49% |
| MS250919P00070000 | 2024-04-22 11:14AM EDT | 70.00 | 3.51 | 2.77 | 3.05 | 0.00 | - | 10 | 140 | 29.28% |
| MS250919P00075000 | 2024-05-02 11:18AM EDT | 75.00 | 4.30 | 2.58 | 4.30 | 0.00 | - | 300 | 623 | 28.75% |
| MS250919P00077500 | 2024-05-02 3:17PM EDT | 77.50 | 4.68 | 2.94 | 7.00 | 0.00 | - | 6 | 49 | 34.20% |
| MS250919P00080000 | 2024-04-18 12:59PM EDT | 80.00 | 6.35 | 4.95 | 5.30 | 0.00 | - | 2 | 3 | 26.67% |
| MS250919P00082500 | 2024-02-21 1:56PM EDT | 82.50 | 8.65 | 6.20 | 7.85 | 0.00 | - | 400 | 443 | 30.88% |
| MS250919P00085000 | 2024-05-01 11:48AM EDT | 85.00 | 7.40 | 6.40 | 8.60 | 0.00 | - | 13 | 32 | 29.94% |
| MS250919P00087500 | 2024-05-01 10:25AM EDT | 87.50 | 8.40 | 6.35 | 7.70 | 0.00 | - | 1 | 41 | 24.83% |
| MS250919P00090000 | 2024-04-29 2:15PM EDT | 90.00 | 8.81 | 8.25 | 9.20 | 0.00 | - | 2 | 23 | 25.52% |
| MS250919P00092500 | 2024-04-23 1:37PM EDT | 92.50 | 9.77 | 9.25 | 9.75 | 0.00 | - | 1 | 3 | 23.75% |
| MS250919P00095000 | 2024-02-20 12:17PM EDT | 95.00 | 14.90 | 10.85 | 11.40 | 0.00 | - | 1 | 77 | 24.34% |
| MS250919P00097500 | 2024-01-02 11:51AM EDT | 97.50 | 13.35 | 15.50 | 16.25 | 0.00 | - | - | 1 | 32.02% |
| MS250919P00100000 | 2024-03-12 12:45PM EDT | 100.00 | 17.35 | 17.75 | 19.00 | 0.00 | - | 1 | 112 | 34.71% |
| MS250919P00105000 | 2024-01-03 1:30PM EDT | 105.00 | 18.35 | 19.55 | 21.30 | 0.00 | - | 1 | 16 | 32.37% |
| MS250919P00110000 | 2023-12-29 12:51PM EDT | 110.00 | 20.85 | 24.05 | 24.65 | 0.00 | - | 2 | 2 | 31.90% |
© 2024 Yahoo. All rights reserved.