MS - Morgan Stanley
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230609C00072000 | 2023-06-02 11:23AM EDT | 72.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MS230609C00075000 | 2023-05-30 10:33AM EDT | 75.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MS230609C00076000 | 2023-06-01 11:47AM EDT | 76.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MS230609C00078000 | 2023-06-01 10:41AM EDT | 78.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MS230609C00079000 | 2023-06-05 2:34PM EDT | 79.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MS230609C00080000 | 2023-06-05 3:29PM EDT | 80.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 65 | 28 | 0.00% |
| MS230609C00081000 | 2023-06-02 11:49AM EDT | 81.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 8 | 48 | 0.00% |
| MS230609C00082000 | 2023-06-05 12:46PM EDT | 82.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 16 | 343 | 0.00% |
| MS230609C00083000 | 2023-06-05 3:57PM EDT | 83.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 170 | 797 | 0.00% |
| MS230609C00084000 | 2023-06-05 3:59PM EDT | 84.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1,227 | 1,278 | 0.78% |
| MS230609C00085000 | 2023-06-05 3:59PM EDT | 85.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5,753 | 3,141 | 3.13% |
| MS230609C00086000 | 2023-06-05 3:59PM EDT | 86.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 46,067 | 17,705 | 6.25% |
| MS230609C00087000 | 2023-06-05 3:53PM EDT | 87.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 604 | 637 | 12.50% |
| MS230609C00088000 | 2023-06-05 3:50PM EDT | 88.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 110 | 313 | 12.50% |
| MS230609C00089000 | 2023-06-05 3:57PM EDT | 89.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 210 | 222 | 12.50% |
| MS230609C00090000 | 2023-06-05 1:51PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 290 | 892 | 12.50% |
| MS230609C00091000 | 2023-06-05 12:20PM EDT | 91.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 25.00% |
| MS230609C00092000 | 2023-06-05 10:08AM EDT | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 759 | 25.00% |
| MS230609C00093000 | 2023-06-05 11:55AM EDT | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 25.00% |
| MS230609C00094000 | 2023-06-05 9:59AM EDT | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 121 | 133 | 25.00% |
| MS230609C00095000 | 2023-06-05 10:14AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 49 | 25.00% |
| MS230609C00096000 | 2023-06-05 3:52PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 110 | 25.00% |
| MS230609C00097000 | 2023-06-05 9:59AM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| MS230609C00098000 | 2023-06-05 9:50AM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 25.00% |
| MS230609C00099000 | 2023-05-16 10:53AM EDT | 99.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| MS230609C00100000 | 2023-05-08 11:35AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MS230609C00101000 | 2023-05-31 10:46AM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS230609P00050000 | 2023-05-31 3:49PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 124 | 125 | 50.00% |
| MS230609P00060000 | 2023-05-31 3:59PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 50.00% |
| MS230609P00065000 | 2023-05-17 10:49AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 50.00% |
| MS230609P00069000 | 2023-05-31 1:33PM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| MS230609P00070000 | 2023-05-31 2:20PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 87 | 50.00% |
| MS230609P00071000 | 2023-06-02 10:27AM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 50.00% |
| MS230609P00072000 | 2023-06-02 12:38PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| MS230609P00073000 | 2023-06-05 3:33PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 186 | 25.00% |
| MS230609P00074000 | 2023-06-05 1:19PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 25.00% |
| MS230609P00075000 | 2023-06-05 3:01PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 25.00% |
| MS230609P00076000 | 2023-06-02 1:54PM EDT | 76.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 58 | 25.00% |
| MS230609P00077000 | 2023-06-05 2:24PM EDT | 77.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 102 | 25.00% |
| MS230609P00078000 | 2023-06-05 1:28PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 227 | 12.50% |
| MS230609P00079000 | 2023-06-05 3:13PM EDT | 79.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 63 | 266 | 12.50% |
| MS230609P00080000 | 2023-06-05 3:50PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 156 | 378 | 12.50% |
| MS230609P00081000 | 2023-06-05 3:50PM EDT | 81.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 588 | 815 | 6.25% |
| MS230609P00082000 | 2023-06-05 3:44PM EDT | 82.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3,273 | 3,747 | 6.25% |
| MS230609P00083000 | 2023-06-05 3:53PM EDT | 83.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 751 | 944 | 3.13% |
| MS230609P00084000 | 2023-06-05 3:56PM EDT | 84.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 496 | 848 | 0.00% |
| MS230609P00085000 | 2023-06-05 3:04PM EDT | 85.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 78 | 728 | 0.00% |
| MS230609P00086000 | 2023-06-05 2:34PM EDT | 86.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 110 | 130 | 0.00% |
| MS230609P00087000 | 2023-06-01 12:42PM EDT | 87.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 14 | 65 | 0.00% |
| MS230609P00088000 | 2023-05-26 12:10PM EDT | 88.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| MS230609P00089000 | 2023-06-02 3:49PM EDT | 89.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MS230609P00090000 | 2023-06-05 9:43AM EDT | 90.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MS230609P00091000 | 2023-05-01 2:25PM EDT | 91.00 | 3.80 | 8.80 | 9.50 | 0.00 | - | - | 0 | 127.49% |
| MS230609P00092000 | 2023-05-17 3:09PM EDT | 92.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS230609P00093000 | 2023-04-28 11:07AM EDT | 93.00 | 4.41 | 8.80 | 9.35 | 0.00 | - | 1 | 0 | 57.81% |
| MS230609P00094000 | 2023-05-05 9:32AM EDT | 94.00 | 10.25 | 9.45 | 9.90 | 0.00 | - | 1 | 0 | 0.00% |
| MS230609P00095000 | 2023-05-03 10:00AM EDT | 95.00 | 8.25 | 10.75 | 12.40 | 0.00 | - | 3 | 0 | 87.50% |
| MS230609P00096000 | 2023-05-25 2:54PM EDT | 96.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.