Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.46-0.31 (-0.62%)
As of 12:05PM EDT. Market open.
Strike:60.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS200807C00060000 | 2020-07-22 11:08AM EDT | 2020-08-07 | 0.08 | 0.00 | 0.01 | 0.00 | - | 3 | 129 | 96.88% |
| MS200814C00060000 | 2020-07-21 2:29PM EDT | 2020-08-14 | 0.17 | 0.00 | 0.02 | 0.00 | - | 5 | 56 | 50.00% |
| MS200821C00060000 | 2020-08-05 2:30PM EDT | 2020-08-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 23,325 | 37.50% |
| MS200828C00060000 | 2020-07-31 3:54PM EDT | 2020-08-28 | 0.01 | 0.00 | 0.49 | 0.00 | - | 2 | 574 | 53.42% |
| MS200904C00060000 | 2020-07-29 9:39AM EDT | 2020-09-04 | 0.11 | 0.00 | 2.17 | 0.00 | - | - | 0 | 72.80% |
| MS200918C00060000 | 2020-08-06 11:19AM EDT | 2020-09-18 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 80 | 3,898 | 31.93% |
| MS201016C00060000 | 2020-08-05 2:22PM EDT | 2020-10-16 | 0.35 | 0.30 | 0.32 | 0.00 | - | 2 | 946 | 32.28% |
| MS210115C00060000 | 2020-08-03 3:22PM EDT | 2021-01-15 | 1.29 | 1.17 | 1.25 | 0.00 | - | 15 | 11,675 | 32.94% |
| MS210319C00060000 | 2020-08-04 11:29AM EDT | 2021-03-19 | 1.82 | 1.68 | 1.75 | 0.00 | - | 15 | 438 | 32.08% |
| MS210618C00060000 | 2020-08-05 11:30AM EDT | 2021-06-18 | 2.45 | 2.30 | 2.36 | 0.00 | - | 2 | 1,057 | 31.02% |
| MS220121C00060000 | 2020-08-06 9:55AM EDT | 2022-01-21 | 3.65 | 3.65 | 3.85 | -0.25 | -6.41% | 3 | 1,532 | 30.73% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS200807P00060000 | 2020-08-03 11:02AM EDT | 2020-08-07 | 10.79 | 10.45 | 10.60 | 0.00 | - | 3 | 7 | 136.72% |
| MS200821P00060000 | 2020-07-30 12:10PM EDT | 2020-08-21 | 10.18 | 10.45 | 10.60 | -1.12 | -9.91% | 13 | 20,689 | 48.44% |
| MS200918P00060000 | 2020-07-24 3:17PM EDT | 2020-09-18 | 10.30 | 10.60 | 10.75 | 0.00 | - | 1 | 93 | 37.31% |
| MS201016P00060000 | 2020-07-20 9:38AM EDT | 2020-10-16 | 9.55 | 10.75 | 10.90 | 0.00 | - | 18 | 25 | 33.30% |
| MS210115P00060000 | 2020-06-17 12:24PM EDT | 2021-01-15 | 14.35 | 10.55 | 10.75 | 0.00 | - | 3 | 55 | 19.43% |
| MS210319P00060000 | 2020-07-17 11:03AM EDT | 2021-03-19 | 11.52 | 12.60 | 12.85 | 0.00 | - | 1 | 3 | 36.39% |
| MS210618P00060000 | 2020-07-24 10:00AM EDT | 2021-06-18 | 13.20 | 13.40 | 13.65 | +0.20 | +1.54% | 1 | 39 | 35.60% |
| MS220121P00060000 | 2020-07-29 1:25PM EDT | 2022-01-21 | 14.88 | 14.65 | 15.35 | 0.00 | - | 1 | 114 | 34.96% |
© 2020 Verizon Media. All rights reserved.
