Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 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 | 50.33% |
| MS250620C00050000 | 2024-04-12 9:42AM EDT | 50.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| 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 | 44.68% |
| MS250620C00070000 | 2024-03-22 12:28PM EDT | 70.00 | 25.10 | 23.80 | 24.60 | 0.00 | - | 3 | 41 | 30.85% |
| MS250620C00072500 | 2024-04-10 9:30AM EDT | 72.50 | 23.99 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MS250620C00075000 | 2024-04-26 2:39PM EDT | 75.00 | 22.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250620C00077500 | 2024-04-18 12:29PM EDT | 77.50 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS250620C00080000 | 2024-04-19 3:36PM EDT | 80.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS250620C00082500 | 2024-04-18 10:15AM EDT | 82.50 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250620C00085000 | 2024-04-24 12:03PM EDT | 85.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MS250620C00087500 | 2024-04-19 3:31PM EDT | 87.50 | 12.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS250620C00090000 | 2024-05-01 2:56PM EDT | 90.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MS250620C00092500 | 2024-05-01 11:13AM EDT | 92.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MS250620C00095000 | 2024-04-29 9:48AM EDT | 95.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MS250620C00097500 | 2024-04-04 10:15AM EDT | 97.50 | 10.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| MS250620C00100000 | 2024-04-29 3:01PM EDT | 100.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| MS250620C00105000 | 2024-04-24 2:27PM EDT | 105.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MS250620C00110000 | 2024-04-26 12:30PM EDT | 110.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MS250620C00115000 | 2024-04-26 12:36PM EDT | 115.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MS250620C00120000 | 2024-04-24 3:48PM EDT | 120.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MS250620C00125000 | 2024-04-16 9:46AM EDT | 125.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MS250620C00130000 | 2024-05-01 9:47AM EDT | 130.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS250620C00135000 | 2024-03-06 3:48PM EDT | 135.00 | 0.61 | 1.25 | 2.60 | 0.00 | - | 6 | 250 | 32.85% |
| MS250620C00140000 | 2024-04-24 9:50AM EDT | 140.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor20 June 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MS250620P00045000 | 2023-10-18 1:21PM EDT | 45.00 | 1.71 | 1.04 | 1.29 | 0.00 | - | 2 | 180 | 48.78% |
| MS250620P00050000 | 2024-05-01 3:42PM EDT | 50.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MS250620P00055000 | 2024-04-22 9:32AM EDT | 55.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MS250620P00060000 | 2024-04-29 1:16PM EDT | 60.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MS250620P00062500 | 2024-04-22 2:21PM EDT | 62.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MS250620P00065000 | 2024-04-22 3:49PM EDT | 65.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| MS250620P00067500 | 2024-04-26 11:14AM EDT | 67.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 857 | 0 | 6.25% |
| MS250620P00070000 | 2024-04-16 3:53PM EDT | 70.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| MS250620P00072500 | 2024-04-16 1:01PM EDT | 72.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| MS250620P00075000 | 2024-04-29 3:02PM EDT | 75.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| MS250620P00077500 | 2024-04-29 11:16AM EDT | 77.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 3.13% |
| MS250620P00080000 | 2024-04-30 10:46AM EDT | 80.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MS250620P00082500 | 2024-05-01 10:51AM EDT | 82.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MS250620P00085000 | 2024-05-01 11:52AM EDT | 85.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MS250620P00087500 | 2024-05-01 2:03PM EDT | 87.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.78% |
| MS250620P00090000 | 2024-05-01 12:12PM EDT | 90.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 0.39% |
| MS250620P00092500 | 2024-04-24 2:20PM EDT | 92.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS250620P00095000 | 2024-04-24 2:32PM EDT | 95.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MS250620P00097500 | 2024-04-17 10:42AM EDT | 97.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS250620P00100000 | 2024-04-17 3:39PM EDT | 100.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| MS250620P00105000 | 2024-03-22 12:30PM EDT | 105.00 | 17.25 | 17.30 | 19.50 | 0.00 | - | 10 | 24 | 27.78% |
© 2024 Yahoo. All rights reserved.