Morgan Stanley (MS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS260116C00040000 | 2024-04-26 3:36PM EDT | 40.00 | 53.05 | 51.65 | 56.45 | 0.00 | - | 5 | 2 | 57.42% |
| MS260116C00045000 | 2024-04-29 9:30AM EDT | 45.00 | 47.26 | 47.05 | 51.35 | 0.00 | - | 1 | 3 | 50.12% |
| MS260116C00050000 | 2024-04-26 10:17AM EDT | 50.00 | 43.44 | 42.50 | 46.90 | 0.00 | - | 3 | 99 | 47.02% |
| MS260116C00055000 | 2024-04-12 11:20AM EDT | 55.00 | 32.99 | 38.95 | 42.90 | 0.00 | - | 3 | 18 | 45.73% |
| MS260116C00060000 | 2024-04-17 11:46AM EDT | 60.00 | 32.80 | 34.00 | 36.70 | 0.00 | - | 1 | 20 | 35.44% |
| MS260116C00062500 | 2023-12-19 11:04AM EDT | 62.50 | 31.99 | 23.55 | 27.25 | 0.00 | - | 1 | 0 | 0.00% |
| MS260116C00065000 | 2024-05-01 2:40PM EDT | 65.00 | 30.65 | 30.65 | 33.70 | 0.00 | - | 1 | 95 | 37.81% |
| MS260116C00067500 | 2024-04-19 12:46PM EDT | 67.50 | 28.05 | 28.75 | 32.10 | 0.00 | - | 1 | 92 | 38.08% |
| MS260116C00070000 | 2024-05-03 9:55AM EDT | 70.00 | 28.50 | 26.85 | 29.55 | +1.95 | +7.34% | 1 | 125 | 35.33% |
| MS260116C00072500 | 2024-04-11 3:06PM EDT | 72.50 | 21.25 | 26.05 | 27.55 | 0.00 | - | 2 | 77 | 34.22% |
| MS260116C00075000 | 2024-04-17 10:25AM EDT | 75.00 | 22.30 | 23.30 | 25.90 | 0.00 | - | 67 | 229 | 33.97% |
| MS260116C00077500 | 2024-04-09 1:30PM EDT | 77.50 | 23.01 | 21.65 | 25.45 | 0.00 | - | 6 | 56 | 36.59% |
| MS260116C00080000 | 2024-05-02 9:47AM EDT | 80.00 | 20.60 | 20.50 | 22.45 | 0.00 | - | 3 | 4,727 | 32.65% |
| MS260116C00082500 | 2024-02-23 11:37AM EDT | 82.50 | 14.77 | 17.20 | 18.60 | 0.00 | - | 1 | 67 | 26.82% |
| MS260116C00085000 | 2024-05-03 3:59PM EDT | 85.00 | 18.25 | 15.90 | 18.90 | +0.90 | +5.19% | 10 | 309 | 30.66% |
| MS260116C00087500 | 2024-05-02 10:22AM EDT | 87.50 | 15.94 | 15.60 | 17.65 | 0.00 | - | 1 | 107 | 30.67% |
| MS260116C00090000 | 2024-05-03 2:33PM EDT | 90.00 | 15.60 | 15.15 | 15.95 | +1.10 | +7.59% | 10 | 4,463 | 29.56% |
| MS260116C00092500 | 2024-05-02 9:43AM EDT | 92.50 | 13.30 | 13.90 | 15.40 | 0.00 | - | 1 | 280 | 30.77% |
| MS260116C00095000 | 2024-05-02 2:56PM EDT | 95.00 | 12.53 | 12.60 | 13.25 | 0.00 | - | 1 | 2,344 | 28.49% |
| MS260116C00097500 | 2024-04-18 9:47AM EDT | 97.50 | 10.10 | 11.55 | 12.15 | 0.00 | - | 1 | 87 | 28.27% |
| MS260116C00100000 | 2024-05-01 1:49PM EDT | 100.00 | 9.65 | 10.40 | 11.95 | 0.00 | - | 1,100 | 2,499 | 29.76% |
| MS260116C00105000 | 2024-04-12 11:11AM EDT | 105.00 | 6.20 | 7.10 | 9.10 | 0.00 | - | 400 | 486 | 27.34% |
| MS260116C00110000 | 2024-05-03 11:45AM EDT | 110.00 | 7.20 | 6.90 | 8.20 | +0.95 | +15.20% | 22 | 391 | 28.46% |
| MS260116C00115000 | 2024-05-03 1:38PM EDT | 115.00 | 5.80 | 5.55 | 6.45 | +0.80 | +16.00% | 20 | 362 | 27.34% |
| MS260116C00120000 | 2024-04-29 3:58PM EDT | 120.00 | 4.53 | 2.91 | 4.95 | 0.00 | - | 10 | 156 | 26.26% |
| MS260116C00125000 | 2024-05-02 2:48PM EDT | 125.00 | 3.60 | 2.86 | 4.05 | 0.00 | - | 7 | 281 | 26.13% |
| MS260116C00130000 | 2024-04-19 10:23AM EDT | 130.00 | 2.77 | 2.32 | 3.10 | 0.00 | - | 10 | 51 | 25.44% |
| MS260116C00135000 | 2024-04-24 10:55AM EDT | 135.00 | 2.46 | 1.92 | 2.77 | 0.00 | - | 4 | 8 | 26.18% |
| MS260116C00140000 | 2024-04-10 3:24PM EDT | 140.00 | 2.07 | 1.78 | 2.09 | 0.00 | - | 2 | 716 | 25.52% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS260116P00040000 | 2024-04-22 12:28PM EDT | 40.00 | 0.52 | 0.21 | 1.10 | 0.00 | - | 2 | 277 | 44.54% |
| MS260116P00045000 | 2024-04-16 10:52AM EDT | 45.00 | 1.15 | 0.36 | 1.25 | 0.00 | - | 6 | 2,546 | 40.38% |
| MS260116P00050000 | 2024-04-30 9:31AM EDT | 50.00 | 1.20 | 0.78 | 1.29 | 0.00 | - | 6 | 67 | 35.71% |
| MS260116P00055000 | 2024-05-02 9:37AM EDT | 55.00 | 1.66 | 1.33 | 1.82 | 0.00 | - | 1 | 702 | 34.34% |
| MS260116P00060000 | 2024-04-25 2:55PM EDT | 60.00 | 2.33 | 1.76 | 2.25 | 0.00 | - | 11 | 1,920 | 31.93% |
| MS260116P00062500 | 2024-05-01 10:48AM EDT | 62.50 | 2.70 | 1.69 | 2.60 | 0.00 | - | 1 | 657 | 31.21% |
| MS260116P00065000 | 2024-04-12 12:44PM EDT | 65.00 | 4.35 | 2.01 | 2.96 | 0.00 | - | 174 | 1,693 | 30.41% |
| MS260116P00067500 | 2024-04-16 9:53AM EDT | 67.50 | 4.25 | 2.26 | 3.35 | 0.00 | - | 10 | 1,758 | 29.58% |
| MS260116P00070000 | 2024-04-25 11:13AM EDT | 70.00 | 4.15 | 3.40 | 3.80 | 0.00 | - | 7 | 9,463 | 28.84% |
| MS260116P00072500 | 2024-04-25 11:13AM EDT | 72.50 | 4.70 | 3.40 | 4.30 | 0.00 | - | 6 | 630 | 28.13% |
| MS260116P00075000 | 2024-04-30 3:57PM EDT | 75.00 | 5.30 | 4.35 | 4.90 | 0.00 | - | 1 | 7,664 | 27.56% |
| MS260116P00077500 | 2024-04-25 12:20PM EDT | 77.50 | 5.95 | 4.30 | 5.55 | 0.00 | - | 8 | 1,345 | 26.98% |
| MS260116P00080000 | 2024-04-25 12:10PM EDT | 80.00 | 6.70 | 4.85 | 6.25 | 0.00 | - | 5 | 5,979 | 26.39% |
| MS260116P00082500 | 2024-04-25 12:28PM EDT | 82.50 | 7.45 | 6.55 | 7.10 | 0.00 | - | 5 | 78 | 26.00% |
| MS260116P00085000 | 2024-04-25 1:39PM EDT | 85.00 | 8.30 | 7.40 | 7.80 | 0.00 | - | 5 | 606 | 25.11% |
| MS260116P00087500 | 2024-04-25 2:55PM EDT | 87.50 | 9.28 | 7.80 | 10.55 | 0.00 | - | 1 | 95 | 28.60% |
| MS260116P00090000 | 2024-05-03 10:00AM EDT | 90.00 | 9.30 | 8.25 | 9.70 | -0.40 | -4.12% | 8 | 4,301 | 24.02% |
| MS260116P00092500 | 2024-04-29 12:21PM EDT | 92.50 | 10.68 | 8.90 | 10.80 | 0.00 | - | 1 | 887 | 23.55% |
| MS260116P00095000 | 2024-04-09 2:21PM EDT | 95.00 | 12.40 | 11.35 | 12.10 | 0.00 | - | 11 | 36 | 23.33% |
| MS260116P00097500 | 2024-04-09 10:42AM EDT | 97.50 | 14.10 | 12.60 | 13.55 | 0.00 | - | 2 | 11 | 23.25% |
| MS260116P00100000 | 2024-04-29 2:34PM EDT | 100.00 | 14.61 | 13.90 | 14.85 | 0.00 | - | 9 | 13 | 22.70% |
| MS260116P00105000 | 2024-04-12 11:21AM EDT | 105.00 | 23.60 | 16.00 | 17.40 | 0.00 | - | 2 | 3 | 20.96% |
| MS260116P00110000 | 2024-04-15 12:39PM EDT | 110.00 | 25.45 | 18.25 | 21.25 | 0.00 | - | - | 1 | 21.31% |
| MS260116P00115000 | 2024-01-09 10:31AM EDT | 115.00 | 25.30 | 27.50 | 32.50 | 0.00 | - | - | 2 | 37.40% |
| MS260116P00120000 | 2024-04-29 3:19PM EDT | 120.00 | 28.20 | 26.85 | 28.80 | 0.00 | - | 7 | 2 | 19.82% |
| MS260116P00125000 | 2024-04-29 3:20PM EDT | 125.00 | 32.90 | 31.20 | 34.00 | 0.00 | - | 7 | 2 | 22.34% |
| MS260116P00130000 | 2024-01-09 10:31AM EDT | 130.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS260116P00135000 | 2024-04-10 9:30AM EDT | 135.00 | 43.17 | 39.05 | 43.90 | 0.00 | - | - | 0 | 25.53% |
| MS260116P00140000 | 2024-01-22 10:31AM EDT | 140.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.