Morgan Stanley (MS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS251219C00040000 | 2023-10-23 12:09PM EDT | 40.00 | 32.60 | 37.70 | 40.10 | 0.00 | - | 2 | 2 | 0.00% |
| MS251219C00045000 | 2023-12-18 10:36AM EDT | 45.00 | 45.15 | 37.20 | 40.75 | 0.00 | - | 3 | 56 | 0.00% |
| MS251219C00050000 | 2024-04-26 2:12PM EDT | 50.00 | 43.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS251219C00055000 | 2023-10-23 3:53PM EDT | 55.00 | 20.55 | 24.25 | 26.85 | 0.00 | - | 1 | 11 | 0.00% |
| MS251219C00060000 | 2024-01-24 1:42PM EDT | 60.00 | 29.91 | 28.35 | 29.85 | 0.00 | - | 1 | 34 | 0.00% |
| MS251219C00065000 | 2024-03-04 4:56PM EDT | 65.00 | 28.36 | 30.70 | 31.35 | 0.00 | - | 15 | 27 | 30.10% |
| MS251219C00070000 | 2024-04-23 3:16PM EDT | 70.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MS251219C00072500 | 2024-02-15 4:22PM EDT | 72.50 | 19.85 | 19.60 | 23.20 | 0.00 | - | 2 | 17 | 21.25% |
| MS251219C00075000 | 2024-04-15 3:36PM EDT | 75.00 | 19.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS251219C00077500 | 2023-12-01 4:12PM EDT | 77.50 | 13.40 | 21.45 | 22.85 | 0.00 | - | 29 | 88 | 30.71% |
| MS251219C00080000 | 2024-05-03 1:44PM EDT | 80.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS251219C00082500 | 2024-04-11 3:56PM EDT | 82.50 | 15.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS251219C00085000 | 2024-04-26 2:40PM EDT | 85.00 | 17.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MS251219C00087500 | 2024-05-03 9:42AM EDT | 87.50 | 16.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS251219C00090000 | 2024-04-23 12:38PM EDT | 90.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS251219C00092500 | 2024-05-03 9:42AM EDT | 92.50 | 13.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS251219C00095000 | 2024-04-24 9:32AM EDT | 95.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MS251219C00097500 | 2024-04-03 9:30AM EDT | 97.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,082 | 0.78% |
| MS251219C00100000 | 2024-04-29 11:25AM EDT | 100.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MS251219C00105000 | 2024-05-03 1:44PM EDT | 105.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MS251219C00110000 | 2024-05-01 1:46PM EDT | 110.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MS251219C00115000 | 2024-03-28 9:31AM EDT | 115.00 | 5.55 | 4.15 | 5.45 | 0.00 | - | 20 | 254 | 25.70% |
| MS251219C00120000 | 2024-04-16 10:50AM EDT | 120.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| MS251219C00125000 | 2024-04-16 1:13PM EDT | 125.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS251219C00130000 | 2024-04-19 12:00PM EDT | 130.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MS251219C00135000 | 2024-04-24 10:55AM EDT | 135.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MS251219C00140000 | 2024-05-03 9:57AM EDT | 140.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS251219P00040000 | 2024-01-24 11:29AM EDT | 40.00 | 0.91 | 0.00 | 1.39 | 0.00 | - | 1 | 132 | 48.29% |
| MS251219P00045000 | 2024-04-22 1:48PM EDT | 45.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| MS251219P00050000 | 2024-04-26 12:58PM EDT | 50.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MS251219P00055000 | 2024-05-01 10:39AM EDT | 55.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS251219P00060000 | 2024-04-18 12:47PM EDT | 60.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MS251219P00062500 | 2024-03-15 11:32AM EDT | 62.50 | 3.00 | 3.55 | 6.00 | 0.00 | - | - | 1 | 44.75% |
| MS251219P00065000 | 2024-04-25 1:15PM EDT | 65.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MS251219P00067500 | 2024-04-18 12:28PM EDT | 67.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS251219P00070000 | 2024-04-15 2:27PM EDT | 70.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MS251219P00072500 | 2024-04-16 3:53PM EDT | 72.50 | 5.21 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| MS251219P00075000 | 2024-02-29 11:33AM EDT | 75.00 | 6.00 | 4.70 | 5.05 | 0.00 | - | 3 | 926 | 28.66% |
| MS251219P00077500 | 2024-04-23 1:28PM EDT | 77.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MS251219P00080000 | 2024-05-02 3:17PM EDT | 80.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MS251219P00082500 | 2024-02-20 2:55PM EDT | 82.50 | 9.38 | 6.80 | 7.20 | 0.00 | - | 81 | 117 | 26.87% |
| MS251219P00085000 | 2024-05-01 3:29PM EDT | 85.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MS251219P00087500 | 2024-03-28 10:13AM EDT | 87.50 | 8.75 | 8.55 | 9.00 | 0.00 | - | 20 | 1,054 | 25.80% |
| MS251219P00090000 | 2024-04-22 10:48AM EDT | 90.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| MS251219P00092500 | 2024-05-03 3:32PM EDT | 92.50 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MS251219P00095000 | 2024-03-25 2:01PM EDT | 95.00 | 13.05 | 11.65 | 12.00 | 0.00 | - | 125 | 149 | 23.68% |
| MS251219P00097500 | 2023-12-29 12:28PM EDT | 97.50 | 14.20 | 15.85 | 16.50 | 0.00 | - | 1 | 3 | 30.02% |
| MS251219P00100000 | 2023-12-29 1:27PM EDT | 100.00 | 15.60 | 16.90 | 18.00 | 0.00 | - | 1 | 301 | 29.87% |
| MS251219P00105000 | 2023-12-29 12:32PM EDT | 105.00 | 18.40 | 20.75 | 21.40 | 0.00 | - | 1 | 1 | 30.02% |
| MS251219P00110000 | 2023-12-29 3:17PM EDT | 110.00 | 21.40 | 23.15 | 27.25 | 0.00 | - | 3 | 3 | 34.95% |
| MS251219P00120000 | 2023-07-14 10:19AM EDT | 120.00 | 34.20 | 32.10 | 34.30 | 0.00 | - | 2 | 30 | 33.89% |
© 2024 Yahoo. All rights reserved.