Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.33+0.74 (+0.94%)
As of 10:29AM EDT. Market open.
Callsfor23 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS210423C00050000 | 2021-04-19 12:02AM EDT | 50.00 | 29.45 | 28.65 | 29.75 | 0.00 | - | - | 1 | 246.48% |
| MS210423C00060000 | 2021-04-15 12:16PM EDT | 60.00 | 21.52 | 18.55 | 19.80 | 0.00 | - | 6 | 44 | 167.58% |
| MS210423C00065000 | 2021-04-16 9:44AM EDT | 65.00 | 15.05 | 13.90 | 14.35 | 0.00 | - | 1 | 1 | 72.66% |
| MS210423C00070000 | 2021-04-16 3:55PM EDT | 70.00 | 8.60 | 8.80 | 9.15 | 0.00 | - | 7 | 32 | 0.00% |
| MS210423C00071000 | 2021-04-16 12:59PM EDT | 71.00 | 7.30 | 7.95 | 8.30 | 0.00 | - | 2 | 3 | 0.00% |
| MS210423C00072000 | 2021-04-14 11:10AM EDT | 72.00 | 9.60 | 6.90 | 7.10 | 0.00 | - | - | 1 | 0.00% |
| MS210423C00073000 | 2021-04-15 12:59PM EDT | 73.00 | 7.66 | 5.95 | 6.15 | 0.00 | - | 14 | 16 | 0.00% |
| MS210423C00074000 | 2021-04-16 12:51PM EDT | 74.00 | 4.40 | 4.90 | 5.30 | 0.00 | - | 2 | 31 | 0.00% |
| MS210423C00075000 | 2021-04-16 3:42PM EDT | 75.00 | 3.70 | 4.00 | 4.20 | 0.00 | - | 78 | 90 | 0.00% |
| MS210423C00076000 | 2021-04-19 9:41AM EDT | 76.00 | 3.30 | 3.10 | 3.25 | +0.41 | +14.19% | 1 | 179 | 0.00% |
| MS210423C00077000 | 2021-04-19 10:07AM EDT | 77.00 | 2.36 | 2.27 | 2.46 | +0.28 | +13.46% | 35 | 1,800 | 22.36% |
| MS210423C00078000 | 2021-04-19 10:13AM EDT | 78.00 | 1.63 | 1.55 | 1.62 | +0.15 | +10.14% | 438 | 1,819 | 21.29% |
| MS210423C00079000 | 2021-04-19 10:10AM EDT | 79.00 | 1.03 | 1.01 | 1.07 | +0.05 | +5.10% | 618 | 1,978 | 24.22% |
| MS210423C00080000 | 2021-04-19 10:13AM EDT | 80.00 | 0.64 | 0.62 | 0.66 | +0.01 | +1.59% | 1,680 | 8,947 | 25.73% |
| MS210423C00081000 | 2021-04-19 10:10AM EDT | 81.00 | 0.34 | 0.36 | 0.38 | -0.03 | -8.11% | 688 | 1,836 | 26.76% |
| MS210423C00082000 | 2021-04-19 10:13AM EDT | 82.00 | 0.23 | 0.20 | 0.22 | +0.01 | +4.55% | 274 | 1,403 | 28.17% |
| MS210423C00083000 | 2021-04-19 10:09AM EDT | 83.00 | 0.14 | 0.12 | 0.14 | +0.01 | +7.69% | 66 | 761 | 30.47% |
| MS210423C00084000 | 2021-04-19 10:09AM EDT | 84.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 53 | 615 | 32.42% |
| MS210423C00085000 | 2021-04-19 10:02AM EDT | 85.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 106 | 1,177 | 34.57% |
| MS210423C00086000 | 2021-04-19 10:08AM EDT | 86.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 65 | 544 | 37.89% |
| MS210423C00087000 | 2021-04-19 10:12AM EDT | 87.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2 | 808 | 40.63% |
| MS210423C00088000 | 2021-04-19 9:49AM EDT | 88.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1 | 214 | 42.97% |
| MS210423C00089000 | 2021-04-16 12:38PM EDT | 89.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 72 | 50.78% |
| MS210423C00090000 | 2021-04-19 9:58AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 205 | 50.78% |
| MS210423C00091000 | 2021-04-19 9:34AM EDT | 91.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 10 | 33 | 50.00% |
| MS210423C00092000 | 2021-04-16 3:35PM EDT | 92.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 25 | 53.13% |
| MS210423C00095000 | 2021-04-16 2:24PM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 42 | 62.50% |
| MS210423C00100000 | 2021-04-14 10:44AM EDT | 100.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 15 | 20 | 78.13% |
| MS210423C00105000 | 2021-04-19 12:02AM EDT | 105.00 | 0.05 | - | 0.03 | 0.00 | - | - | 1 | 100.00% |
| MS210423C00120000 | 2021-04-19 12:02AM EDT | 120.00 | 0.04 | - | 0.05 | 0.00 | - | - | 1 | 149.22% |
Putsfor23 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS210423P00060000 | 2021-04-08 1:22PM EDT | 60.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 95.31% |
| MS210423P00065000 | 2021-04-16 12:50PM EDT | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 125 | 155 | 70.31% |
| MS210423P00070000 | 2021-04-19 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 387 | 51.17% |
| MS210423P00071000 | 2021-04-19 10:08AM EDT | 71.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 2 | 43 | 50.00% |
| MS210423P00072000 | 2021-04-16 3:26PM EDT | 72.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 7 | 137 | 41.02% |
| MS210423P00073000 | 2021-04-19 10:11AM EDT | 73.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 34 | 1,736 | 39.45% |
| MS210423P00074000 | 2021-04-19 10:01AM EDT | 74.00 | 0.06 | 0.06 | 0.08 | -0.06 | -50.00% | 54 | 3,379 | 37.31% |
| MS210423P00075000 | 2021-04-19 9:44AM EDT | 75.00 | 0.11 | 0.09 | 0.11 | -0.08 | -42.11% | 26 | 706 | 33.99% |
| MS210423P00076000 | 2021-04-19 10:00AM EDT | 76.00 | 0.17 | 0.18 | 0.21 | -0.13 | -43.33% | 149 | 1,594 | 33.40% |
| MS210423P00077000 | 2021-04-19 9:56AM EDT | 77.00 | 0.31 | 0.32 | 0.35 | -0.19 | -38.00% | 478 | 956 | 31.84% |
| MS210423P00078000 | 2021-04-19 9:51AM EDT | 78.00 | 0.49 | 0.56 | 0.60 | -0.31 | -38.75% | 142 | 1,563 | 31.15% |
| MS210423P00079000 | 2021-04-19 10:01AM EDT | 79.00 | 0.98 | 0.99 | 1.06 | -0.41 | -29.50% | 192 | 658 | 32.96% |
| MS210423P00080000 | 2021-04-19 9:56AM EDT | 80.00 | 1.58 | 1.56 | 1.60 | -0.40 | -20.20% | 29 | 622 | 33.25% |
| MS210423P00081000 | 2021-04-16 3:50PM EDT | 81.00 | 2.62 | 2.24 | 2.48 | -0.14 | -5.07% | 5 | 197 | 40.04% |
| MS210423P00082000 | 2021-04-16 1:23PM EDT | 82.00 | 3.55 | 3.15 | 3.30 | 0.00 | - | 206 | 427 | 43.26% |
| MS210423P00083000 | 2021-04-16 10:03AM EDT | 83.00 | 3.60 | 4.00 | 4.20 | 0.00 | - | 51 | 73 | 47.56% |
| MS210423P00084000 | 2021-04-16 2:44PM EDT | 84.00 | 5.50 | 4.90 | 5.30 | 0.00 | - | 7 | 97 | 50.59% |
| MS210423P00085000 | 2021-04-16 10:45AM EDT | 85.00 | 6.68 | 5.90 | 6.15 | 0.00 | - | 8 | 66 | 53.71% |
| MS210423P00086000 | 2021-04-12 11:34AM EDT | 86.00 | 6.07 | 6.90 | 7.15 | 0.00 | - | 2 | 8 | 59.77% |
| MS210423P00088000 | 2021-03-19 12:34PM EDT | 88.00 | 6.33 | 8.90 | 10.10 | 0.00 | - | 1 | 1 | 93.12% |
| MS210423P00090000 | 2021-04-16 1:01PM EDT | 90.00 | 11.85 | 10.90 | 11.15 | 0.00 | - | 1 | 3 | 81.84% |
© 2021 Verizon Media. All rights reserved.
