NYSE - Nasdaq Real Time Price USD

Morgan Stanley (MS)

Compare
137.87
+2.06
+(1.52%)
At close: January 17 at 4:00:02 PM EST
138.07
+0.20
+(0.15%)
After hours: January 17 at 7:59:36 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MS250124C00080000 1/3/2025 10:17 AM 80 44.74 56.00 60.00 0.00 0.00% 2 2 212.11%
MS250124C00095000 1/20/2025 12:04 AM 95 39.00 - - 0.00 0.00% - - 0.00%
MS250124C00100000 1/16/2025 3:14 PM 100 36.24 36.35 40.50 1.04 2.95% 1 22 172.07%
MS250124C00104000 1/20/2025 12:04 AM 104 33.72 - - 0.00 0.00% - - 0.00%
MS250124C00108000 1/20/2025 12:04 AM 108 27.50 - - 0.00 0.00% - - 0.00%
MS250124C00110000 1/20/2025 12:04 AM 110 25.23 - - 5.23 26.15% - - 0.00%
MS250124C00111000 1/20/2025 12:04 AM 111 19.00 - - 0.00 0.00% - - 0.00%
MS250124C00112000 1/20/2025 12:04 AM 112 18.00 - - 0.00 0.00% - - 0.00%
MS250124C00113000 1/20/2025 12:04 AM 113 17.00 - - 0.00 0.00% - - 0.00%
MS250124C00114000 1/20/2025 12:04 AM 114 16.05 - - 0.00 0.00% - - 0.00%
MS250124C00115000 1/16/2025 2:16 PM 115 19.23 22.25 23.75 0.00 0.00% 3 4 81.25%
MS250124C00116000 1/20/2025 12:04 AM 116 14.05 - - 0.00 0.00% - - 0.00%
MS250124C00117000 1/20/2025 12:04 AM 117 13.10 - - 0.00 0.00% - - 0.00%
MS250124C00118000 1/20/2025 12:04 AM 118 16.55 - - 0.00 0.00% - - 0.00%
MS250124C00119000 1/16/2025 11:08 AM 119 15.00 18.35 19.85 0.00 0.00% 1 21 75.78%
MS250124C00120000 1/17/2025 3:40 PM 120 18.16 17.40 19.50 3.96 27.89% 21 27 89.45%
MS250124C00121000 1/17/2025 2:50 PM 121 16.75 16.40 17.45 7.40 79.14% 4 21 53.52%
MS250124C00122000 1/17/2025 10:25 AM 122 14.24 15.40 16.20 5.74 67.53% 2 80 70.70%
MS250124C00123000 1/17/2025 3:32 PM 123 14.76 14.45 16.90 3.44 30.39% 7 28 84.86%
MS250124C00124000 1/17/2025 12:38 PM 124 13.25 13.50 15.20 2.08 18.62% 24 173 69.48%
MS250124C00125000 1/17/2025 3:32 PM 125 12.85 12.50 13.40 1.75 15.77% 10 492 67.29%
MS250124C00126000 1/17/2025 12:12 PM 126 10.93 11.55 13.30 2.58 30.90% 6 1,026 64.11%
MS250124C00127000 1/16/2025 3:51 PM 127 10.00 10.40 12.40 0.72 7.76% 5 120 59.18%
MS250124C00128000 1/17/2025 11:43 AM 128 9.86 9.50 10.90 2.86 40.86% 28 373 68.80%
MS250124C00129000 1/17/2025 3:30 PM 129 8.70 8.55 10.20 1.80 26.09% 113 690 50.20%
MS250124C00130000 1/17/2025 3:41 PM 130 8.00 7.60 8.90 1.80 29.03% 140 927 59.38%
MS250124C00131000 1/17/2025 3:34 PM 131 6.95 6.65 8.90 1.50 27.52% 54 530 51.76%
MS250124C00132000 1/17/2025 3:41 PM 132 6.20 5.65 6.30 1.70 37.78% 135 467 35.60%
MS250124C00133000 1/17/2025 3:59 PM 133 5.05 4.00 6.40 1.70 50.75% 105 286 54.25%
MS250124C00134000 1/17/2025 3:56 PM 134 3.90 4.10 5.25 1.10 39.29% 125 1,198 45.95%
MS250124C00135000 1/17/2025 3:46 PM 135 3.43 3.30 4.50 1.23 55.91% 434 794 44.53%
MS250124C00136000 1/17/2025 3:51 PM 136 2.38 2.53 2.88 0.71 42.51% 345 536 28.03%
MS250124C00137000 1/17/2025 3:52 PM 137 2.01 1.90 2.24 0.86 74.78% 658 255 27.59%
MS250124C00138000 1/17/2025 3:59 PM 138 1.57 1.57 1.69 0.70 80.46% 1,067 108 27.25%
MS250124C00139000 1/17/2025 3:58 PM 139 1.07 1.13 1.20 0.54 101.89% 731 95 26.39%
MS250124C00140000 1/17/2025 3:59 PM 140 0.80 0.77 0.85 0.50 166.67% 772 682 26.32%
MS250124C00141000 1/17/2025 3:59 PM 141 0.54 0.51 0.57 0.34 170.00% 448 195 26.03%
MS250124C00142000 1/17/2025 3:58 PM 142 0.32 0.33 0.37 0.16 100.00% 325 100 25.88%
MS250124C00143000 1/17/2025 3:59 PM 143 0.20 0.19 0.23 0.11 122.22% 82 11 25.68%
MS250124C00144000 1/20/2025 12:04 AM 144 0.07 - - -0.01 -12.50% - - 0.00%
MS250124C00145000 1/17/2025 3:35 PM 145 0.06 0.05 0.07 0.03 100.00% 36 125 24.90%
MS250124C00146000 1/20/2025 12:04 AM 146 0.03 - - 0.00 0.00% - - 0.00%
MS250124C00149000 1/20/2025 12:04 AM 149 0.03 - - 0.00 0.00% - - 0.00%
MS250124C00150000 1/15/2025 3:59 PM 150 0.05 0.00 2.13 0.00 0.00% 14 14 73.39%
MS250124C00155000 1/20/2025 12:04 AM 155 0.03 - - 0.00 0.00% - - 0.00%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MS250124P00090000 1/2/2025 3:09 PM 90 0.05 0.00 2.13 0.00 0.00% - 1 251.17%
MS250124P00095000 1/13/2025 11:28 AM 95 0.05 0.00 0.18 0.00 0.00% 2 10 143.75%
MS250124P00100000 1/15/2025 3:08 PM 100 0.04 0.00 0.48 0.00 0.00% 4 23 146.68%
MS250124P00104000 1/20/2025 12:04 AM 104 0.11 - - 0.00 0.00% - - 0.00%
MS250124P00105000 1/10/2025 12:41 PM 105 0.21 0.00 1.27 0.00 0.00% 1 1 154.98%
MS250124P00106000 1/20/2025 12:04 AM 106 0.13 - - 0.00 0.00% - - 0.00%
MS250124P00108000 1/20/2025 12:04 AM 108 0.19 - - 0.00 0.00% - - 0.00%
MS250124P00110000 1/15/2025 3:05 PM 110 0.02 0.00 0.01 0.00 0.00% 6 36 65.63%
MS250124P00111000 1/16/2025 3:17 PM 111 0.01 0.00 0.19 0.00 0.00% 1 7 90.04%
MS250124P00112000 1/20/2025 12:04 AM 112 0.07 - - 0.00 0.00% - - 0.00%
MS250124P00113000 1/15/2025 11:32 AM 113 0.08 0.00 2.13 0.00 0.00% 15 16 138.28%
MS250124P00114000 1/15/2025 10:32 AM 114 0.09 0.00 2.13 0.00 0.00% 2 3 133.69%
MS250124P00115000 1/15/2025 3:34 PM 115 0.07 0.00 2.13 0.00 0.00% 15 56 129.10%
MS250124P00116000 1/16/2025 9:57 AM 116 0.02 0.00 0.19 0.00 0.00% 1 62 74.02%
MS250124P00117000 1/15/2025 3:38 PM 117 0.10 0.00 0.01 0.00 0.00% 3 50 50.00%
MS250124P00118000 1/16/2025 3:45 PM 118 0.07 0.00 0.20 0.00 0.00% 15 523 68.36%
MS250124P00119000 1/16/2025 2:19 PM 119 0.03 0.00 0.05 0.00 0.00% 7 97 53.52%
MS250124P00120000 1/17/2025 3:07 PM 120 0.01 0.00 0.01 -0.11 -91.67% 5 154 45.31%
MS250124P00121000 1/16/2025 11:35 AM 121 0.01 0.00 2.13 0.00 0.00% 105 151 101.81%
MS250124P00122000 1/17/2025 11:16 AM 122 0.11 0.00 0.01 0.09 450.00% 2 922 40.63%
MS250124P00123000 1/17/2025 2:09 PM 123 0.01 0.00 0.21 -0.01 -50.00% 10 256 53.13%
MS250124P00124000 1/17/2025 11:53 AM 124 0.01 0.00 0.21 -0.01 -50.00% 13 390 50.00%
MS250124P00125000 1/17/2025 2:33 PM 125 0.02 0.01 0.22 -0.01 -33.33% 24 812 54.20%
MS250124P00126000 1/17/2025 1:48 PM 126 0.02 0.00 0.23 -0.01 -33.33% 18 134 51.17%
MS250124P00127000 1/17/2025 3:58 PM 127 0.02 0.00 0.03 -0.06 -75.00% 82 582 32.81%
MS250124P00128000 1/17/2025 3:09 PM 128 0.02 0.00 0.03 -0.05 -71.43% 8 86 30.08%
MS250124P00129000 1/17/2025 3:23 PM 129 0.04 0.01 0.03 -0.05 -55.56% 54 93 27.34%
MS250124P00130000 1/17/2025 3:44 PM 130 0.04 0.01 0.05 -0.13 -76.47% 192 311 26.76%
MS250124P00131000 1/17/2025 2:09 PM 131 0.08 0.05 0.08 -0.21 -72.41% 20 124 26.07%
MS250124P00132000 1/17/2025 3:55 PM 132 0.15 0.11 0.13 -0.23 -60.53% 140 87 25.49%
MS250124P00133000 1/17/2025 3:49 PM 133 0.19 0.01 0.21 -0.34 -64.15% 76 97 25.00%
MS250124P00134000 1/17/2025 3:49 PM 134 0.44 0.29 0.51 -0.40 -47.62% 285 331 28.81%
MS250124P00135000 1/17/2025 3:45 PM 135 0.67 0.50 0.75 -0.45 -40.18% 284 125 28.88%
MS250124P00136000 1/17/2025 2:37 PM 136 0.88 0.75 0.84 -1.12 -56.00% 930 50 25.10%
MS250124P00137000 1/17/2025 3:58 PM 137 1.15 1.11 1.21 -1.04 -47.49% 861 29 25.05%
MS250124P00138000 1/20/2025 12:04 AM 138 1.61 - - -0.84 -34.29% - - 0.00%
MS250124P00139000 1/20/2025 12:04 AM 139 2.37 - - -13.51 -85.08% - - 0.00%
MS250124P00140000 1/17/2025 3:18 PM 140 3.30 2.74 2.90 -13.32 -80.14% 29 17 24.93%
MS250124P00141000 1/10/2025 10:03 AM 141 16.94 3.15 3.90 0.00 0.00% 1 1 29.93%
MS250124P00142000 1/10/2025 10:04 AM 142 17.86 3.90 5.75 0.00 0.00% 15 0 50.20%

Related Tickers

GS The Goldman Sachs Group, Inc.
625.94
+2.11%
 
HOOD Robinhood Markets, Inc.
48.15
+4.49%
 
SCHW The Charles Schwab Corporation
76.41
+1.19%
 
MARA MARA Holdings, Inc.
19.91
+8.80%
 
RIOT Riot Platforms, Inc.
13.38
+0.67%
 
IBKR Interactive Brokers Group, Inc.
190.09
+1.03%
 
CLSK CleanSpark, Inc.
11.87
+6.17%
 
WULF TeraWulf Inc.
6.40
+9.40%
 
JEF Jefferies Financial Group Inc.
75.75
+1.73%
 
HUT Hut 8 Corp.
26.92
+1.24%