Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.59-2.23 (-2.76%)
At close: 4:04PM EDT
Strike:60.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS210423C00060000 | 2021-04-15 12:16PM EDT | 2021-04-23 | 21.52 | 17.20 | 19.15 | 0.00 | - | 6 | 44 | 155.96% |
| MS210507C00060000 | 2021-04-07 3:19PM EDT | 2021-05-07 | 18.40 | 18.20 | 19.15 | 0.00 | - | - | 1 | 58.40% |
| MS210521C00060000 | 2021-04-16 12:44PM EDT | 2021-05-21 | 18.20 | 18.15 | 18.80 | -1.79 | -8.95% | 2 | 18 | 52.54% |
| MS210618C00060000 | 2021-04-16 2:06PM EDT | 2021-06-18 | 18.00 | 18.45 | 19.05 | -3.00 | -14.29% | 11 | 1,753 | 46.19% |
| MS210716C00060000 | 2021-04-16 12:26PM EDT | 2021-07-16 | 18.50 | 16.75 | 21.10 | -2.27 | -10.93% | 1 | 273 | 65.31% |
| MS211015C00060000 | 2021-04-14 3:20PM EDT | 2021-10-15 | 21.80 | 18.65 | 19.80 | 0.00 | - | 7 | 53 | 35.38% |
| MS220121C00060000 | 2021-04-16 2:19PM EDT | 2022-01-21 | 19.20 | 19.70 | 20.45 | -2.98 | -13.44% | 49 | 4,179 | 33.03% |
| MS220218C00060000 | 2021-04-14 3:21PM EDT | 2022-02-18 | 22.60 | 19.95 | 20.30 | 0.00 | - | 12 | 347 | 30.54% |
| MS230120C00060000 | 2021-04-16 3:42PM EDT | 2023-01-20 | 21.80 | 21.60 | 22.20 | -2.21 | -9.20% | 526 | 4,996 | 28.54% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS210423P00060000 | 2021-04-08 1:22PM EDT | 2021-04-23 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 93.75% |
| MS210430P00060000 | 2021-04-06 12:20PM EDT | 2021-04-30 | 0.13 | 0.00 | 2.05 | 0.00 | - | - | 2 | 125.44% |
| MS210521P00060000 | 2021-04-16 2:46PM EDT | 2021-05-21 | 0.08 | 0.04 | 0.13 | 0.00 | - | 62 | 262 | 48.05% |
| MS210528P00060000 | 2021-04-09 2:12PM EDT | 2021-05-28 | 0.17 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 47.46% |
| MS210618P00060000 | 2021-04-16 2:38PM EDT | 2021-06-18 | 0.19 | 0.16 | 0.25 | -0.04 | -17.39% | 10 | 3,373 | 40.33% |
| MS210716P00060000 | 2021-04-16 2:40PM EDT | 2021-07-16 | 0.35 | 0.31 | 0.39 | -0.05 | -12.50% | 54 | 3,111 | 36.87% |
| MS210917P00060000 | 2021-04-16 3:25PM EDT | 2021-09-17 | 0.80 | 0.74 | 0.83 | +0.01 | +1.27% | 5 | 32 | 34.35% |
| MS211015P00060000 | 2021-04-16 3:26PM EDT | 2021-10-15 | 1.00 | 0.87 | 1.06 | +0.02 | +2.04% | 50 | 317 | 33.96% |
| MS220121P00060000 | 2021-04-16 3:53PM EDT | 2022-01-21 | 1.94 | 1.87 | 2.02 | +0.10 | +5.43% | 590 | 9,659 | 34.09% |
| MS220218P00060000 | 2021-04-08 10:51AM EDT | 2022-02-18 | 2.29 | 2.03 | 2.25 | 0.00 | - | 1 | 38 | 33.88% |
| MS230120P00060000 | 2021-04-16 3:44PM EDT | 2023-01-20 | 4.40 | 3.35 | 4.80 | +0.10 | +2.33% | 219 | 5,313 | 32.75% |
© 2021 Verizon Media. All rights reserved.
