NYSE - Nasdaq Real Time Price USD
Morgan Stanley (MS)
119.59
+1.26
+(1.06%)
As of 11:32:19 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250509C00085000 | 4/4/2025 10:17 AM | 85 | 16.65 | 34.10 | 36.40 | 0.00 | 0.00% | 1 | 0 | 250.20% |
| MS250509C00089000 | 4/29/2025 12:14 PM | 89 | 26.65 | 29.20 | 31.25 | 0.00 | 0.00% | 10 | 0 | 222.66% |
| MS250509C00093000 | 4/29/2025 1:08 PM | 93 | 22.55 | 25.70 | 27.55 | 0.00 | 0.00% | 5 | 0 | 117.97% |
| MS250509C00094000 | 4/29/2025 1:08 PM | 94 | 21.30 | 24.55 | 25.65 | 0.00 | 0.00% | 5 | 0 | 121.88% |
| MS250509C00095000 | 4/29/2025 12:14 PM | 95 | 20.64 | 23.90 | 24.55 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| MS250509C00096000 | 5/2/2025 3:19 PM | 96 | 24.10 | 22.80 | 23.55 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MS250509C00097000 | 4/29/2025 3:14 PM | 97 | 19.05 | 21.85 | 22.55 | 0.00 | 0.00% | 65 | 0 | 0.00% |
| MS250509C00098000 | 4/29/2025 3:14 PM | 98 | 18.25 | 20.95 | 21.55 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| MS250509C00099000 | 5/2/2025 11:00 AM | 99 | 20.70 | 19.85 | 20.55 | 0.00 | 0.00% | 7 | 7 | 0.00% |
| MS250509C00100000 | 4/29/2025 3:14 PM | 100 | 16.10 | 18.95 | 19.55 | 0.00 | 0.00% | 210 | 0 | 0.00% |
| MS250509C00101000 | 4/29/2025 3:14 PM | 101 | 14.95 | 17.95 | 18.55 | 0.00 | 0.00% | 115 | 0 | 0.00% |
| MS250509C00102000 | 4/29/2025 3:14 PM | 102 | 14.15 | 16.90 | 17.55 | 0.00 | 0.00% | 80 | 0 | 0.00% |
| MS250509C00103000 | 4/29/2025 3:14 PM | 103 | 13.00 | 15.90 | 16.55 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| MS250509C00104000 | 4/29/2025 3:14 PM | 104 | 12.00 | 14.95 | 15.55 | 0.00 | 0.00% | 60 | 0 | 0.00% |
| MS250509C00105000 | 5/5/2025 11:16 AM | 105 | 15.35 | 14.10 | 14.50 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| MS250509C00106000 | 4/29/2025 3:36 PM | 106 | 12.82 | 12.85 | 13.60 | 2.42 | 23.27% | 2 | 2 | 53.13% |
| MS250509C00107000 | 4/29/2025 3:36 PM | 107 | 9.60 | 12.05 | 12.50 | 0.00 | 0.00% | 285 | 0 | 0.00% |
| MS250509C00108000 | 5/1/2025 3:43 PM | 108 | 9.85 | 10.90 | 11.60 | 0.00 | 0.00% | 10 | 12 | 45.31% |
| MS250509C00109000 | 5/1/2025 3:44 PM | 109 | 9.00 | 10.05 | 10.50 | 0.00 | 0.00% | 1 | 31 | 0.00% |
| MS250509C00110000 | 5/6/2025 2:40 PM | 110 | 8.82 | 9.05 | 9.65 | 0.00 | 0.00% | 5 | 86 | 49.22% |
| MS250509C00111000 | 5/7/2025 10:34 AM | 111 | 8.48 | 8.05 | 8.65 | -0.62 | -6.81% | 1 | 254 | 44.53% |
| MS250509C00112000 | 5/5/2025 12:40 PM | 112 | 8.99 | 7.05 | 7.65 | 0.00 | 0.00% | 2 | 86 | 40.23% |
| MS250509C00113000 | 5/2/2025 3:19 PM | 113 | 7.40 | 6.15 | 6.70 | 0.00 | 0.00% | 2 | 50 | 40.23% |
| MS250509C00114000 | 5/7/2025 9:38 AM | 114 | 5.00 | 4.90 | 5.85 | 0.00 | 0.00% | 1 | 104 | 43.95% |
| MS250509C00115000 | 5/7/2025 10:34 AM | 115 | 4.73 | 4.15 | 4.75 | 0.88 | 22.86% | 1 | 149 | 33.20% |
| MS250509C00116000 | 5/6/2025 2:04 PM | 116 | 2.97 | 3.35 | 3.80 | 0.00 | 0.00% | 15 | 138 | 29.98% |
| MS250509C00117000 | 5/6/2025 2:42 PM | 117 | 2.39 | 2.87 | 2.94 | -0.28 | -10.49% | 1 | 482 | 28.91% |
| MS250509C00118000 | 5/7/2025 10:13 AM | 118 | 2.10 | 2.19 | 2.24 | 0.17 | 8.81% | 5 | 150 | 30.08% |
| MS250509C00119000 | 5/7/2025 10:23 AM | 119 | 1.57 | 1.53 | 1.58 | 0.30 | 23.62% | 58 | 427 | 29.30% |
| MS250509C00120000 | 5/7/2025 10:46 AM | 120 | 1.09 | 1.02 | 1.06 | 0.21 | 23.86% | 45 | 756 | 28.96% |
| MS250509C00121000 | 5/7/2025 10:09 AM | 121 | 0.67 | 0.65 | 0.70 | 0.17 | 34.00% | 12 | 474 | 29.49% |
| MS250509C00122000 | 5/7/2025 10:45 AM | 122 | 0.41 | 0.39 | 0.41 | 0.06 | 17.14% | 3 | 166 | 29.00% |
| MS250509C00123000 | 5/6/2025 1:36 PM | 123 | 0.39 | 0.20 | 0.22 | 0.20 | 105.26% | 4 | 175 | 28.52% |
| MS250509C00124000 | 5/7/2025 10:45 AM | 124 | 0.10 | 0.10 | 0.11 | 0.00 | 0.00% | 6 | 102 | 28.22% |
| MS250509C00125000 | 5/7/2025 10:33 AM | 125 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 10 | 355 | 27.93% |
| MS250509C00126000 | 5/6/2025 12:52 PM | 126 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 6 | 67 | 27.34% |
| MS250509C00127000 | 5/5/2025 2:51 PM | 127 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 29 | 28.13% |
| MS250509C00128000 | 5/7/2025 10:24 AM | 128 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 14 | 31.25% |
| MS250509C00129000 | 5/5/2025 2:13 PM | 129 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 10 | 34.38% |
| MS250509C00130000 | 5/5/2025 3:36 PM | 130 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 74 | 37.50% |
| MS250509C00131000 | 5/5/2025 1:57 PM | 131 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 15 | 40.63% |
| MS250509C00132000 | 5/1/2025 1:45 PM | 132 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 35 | 43 | 43.75% |
| MS250509C00133000 | 4/24/2025 3:00 PM | 133 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 2 | 46.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250509P00065000 | 4/28/2025 9:30 AM | 65 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7 | 218.75% |
| MS250509P00070000 | 5/2/2025 3:29 PM | 70 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 6 | 193.75% |
| MS250509P00075000 | 4/23/2025 12:30 PM | 75 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 13 | 168.75% |
| MS250509P00080000 | 4/25/2025 9:47 AM | 80 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 36 | 150.00% |
| MS250509P00085000 | 4/28/2025 11:56 AM | 85 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 31 | 125.00% |
| MS250509P00087000 | 4/30/2025 11:27 AM | 87 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 10 | 118.75% |
| MS250509P00088000 | 4/24/2025 10:59 AM | 88 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 9 | 115.63% |
| MS250509P00089000 | 4/15/2025 11:54 AM | 89 | 0.41 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2 | 112.50% |
| MS250509P00090000 | 5/1/2025 11:37 AM | 90 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 80 | 173 | 106.25% |
| MS250509P00091000 | 4/29/2025 10:47 AM | 91 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | - | 5 | 103.13% |
| MS250509P00092000 | 4/24/2025 11:23 AM | 92 | 0.14 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3 | 98.44% |
| MS250509P00093000 | 4/28/2025 9:43 AM | 93 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 96.88% |
| MS250509P00094000 | 4/24/2025 12:51 PM | 94 | 0.17 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3 | 90.63% |
| MS250509P00095000 | 5/2/2025 9:34 AM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 15 | 87.50% |
| MS250509P00096000 | 4/30/2025 12:28 PM | 96 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 49 | 84.38% |
| MS250509P00097000 | 5/6/2025 2:42 PM | 97 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4 | 81.25% |
| MS250509P00098000 | 5/1/2025 3:07 PM | 98 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 23 | 78.13% |
| MS250509P00099000 | 4/25/2025 1:22 PM | 99 | 0.19 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 21 | 73.44% |
| MS250509P00100000 | 5/5/2025 1:03 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 282 | 68.75% |
| MS250509P00101000 | 5/6/2025 12:32 PM | 101 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 36 | 65.63% |
| MS250509P00102000 | 5/1/2025 11:55 AM | 102 | 0.10 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 9 | 62.50% |
| MS250509P00103000 | 5/5/2025 11:46 AM | 103 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 6 | 59.38% |
| MS250509P00104000 | 5/5/2025 9:33 AM | 104 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 55 | 56.25% |
| MS250509P00105000 | 5/7/2025 9:41 AM | 105 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 382 | 53.13% |
| MS250509P00106000 | 5/7/2025 9:41 AM | 106 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 163 | 53.13% |
| MS250509P00107000 | 5/7/2025 10:33 AM | 107 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 193 | 51.56% |
| MS250509P00108000 | 5/6/2025 1:56 PM | 108 | 0.05 | 0.01 | 0.02 | 0.00 | 0.00% | 40 | 132 | 49.22% |
| MS250509P00109000 | 5/6/2025 11:21 AM | 109 | 0.06 | 0.02 | 0.03 | 0.00 | 0.00% | 8 | 161 | 48.05% |
| MS250509P00110000 | 5/6/2025 1:08 PM | 110 | 0.10 | 0.03 | 0.04 | 0.00 | 0.00% | 22 | 359 | 46.09% |
| MS250509P00111000 | 5/7/2025 10:23 AM | 111 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 2 | 60 | 44.53% |
| MS250509P00112000 | 5/6/2025 10:07 AM | 112 | 0.26 | 0.08 | 0.10 | 0.00 | 0.00% | 6 | 158 | 44.34% |
| MS250509P00113000 | 5/6/2025 12:24 PM | 113 | 0.11 | 0.12 | 0.14 | -0.14 | -56.00% | 1 | 677 | 42.48% |
| MS250509P00114000 | 5/7/2025 10:33 AM | 114 | 0.16 | 0.18 | 0.20 | -0.22 | -57.89% | 2 | 116 | 40.82% |
| MS250509P00115000 | 5/7/2025 10:43 AM | 115 | 0.25 | 0.27 | 0.29 | -0.18 | -41.86% | 4 | 282 | 39.40% |
| MS250509P00116000 | 5/7/2025 10:33 AM | 116 | 0.36 | 0.39 | 0.41 | -0.30 | -45.45% | 33 | 96 | 37.70% |
| MS250509P00117000 | 5/7/2025 10:34 AM | 117 | 0.56 | 0.59 | 0.61 | -0.38 | -40.43% | 14 | 120 | 36.91% |
| MS250509P00118000 | 5/7/2025 9:55 AM | 118 | 0.78 | 0.86 | 0.89 | -0.50 | -39.06% | 30 | 155 | 36.23% |
| MS250509P00119000 | 5/7/2025 9:59 AM | 119 | 1.24 | 1.25 | 1.29 | -0.53 | -29.94% | 7 | 187 | 36.33% |
| MS250509P00120000 | 5/7/2025 10:52 AM | 120 | 1.69 | 1.73 | 1.78 | -0.62 | -26.84% | 2 | 560 | 36.16% |
| MS250509P00121000 | 5/6/2025 2:02 PM | 121 | 3.20 | 2.33 | 2.40 | 0.00 | 0.00% | 4 | 31 | 36.72% |
| MS250509P00122000 | 5/5/2025 3:29 PM | 122 | 2.68 | 3.05 | 3.20 | 0.00 | 0.00% | 2 | 104 | 39.75% |
| MS250509P00123000 | 5/2/2025 3:09 PM | 123 | 3.80 | 3.85 | 4.70 | 0.00 | 0.00% | 30 | 35 | 60.50% |
| MS250509P00124000 | 5/2/2025 3:42 PM | 124 | 4.19 | 4.65 | 5.10 | 0.00 | 0.00% | 32 | 31 | 50.78% |
| MS250509P00125000 | 5/2/2025 12:21 PM | 125 | 4.94 | 5.60 | 6.10 | 0.00 | 0.00% | 4 | 14 | 57.13% |
| MS250509P00126000 | 4/16/2025 1:30 PM | 126 | 18.05 | 6.55 | 7.15 | 0.00 | 0.00% | 1 | 0 | 54.00% |
| MS250509P00132000 | 5/2/2025 11:00 AM | 132 | 12.40 | 12.50 | 13.40 | 0.00 | 0.00% | 4 | 0 | 88.96% |
| MS250509P00137000 | 5/1/2025 3:44 PM | 137 | 19.45 | 17.45 | 18.80 | 0.00 | 0.00% | - | 0 | 120.51% |
Related Tickers
GS The Goldman Sachs Group, Inc.
553.73
+0.80%
SCHW The Charles Schwab Corporation
84.04
+1.46%
IBKR Interactive Brokers Group, Inc.
180.00
+0.94%
HOOD Robinhood Markets, Inc.
49.02
+0.68%
JEF Jefferies Financial Group Inc.
48.68
+1.02%
RIOT Riot Platforms, Inc.
7.84
-0.25%
MARA MARA Holdings, Inc.
13.32
+1.25%
MRX Marex Group plc
47.35
+1.88%
CLSK CleanSpark, Inc.
8.05
-0.56%
LAZ Lazard, Inc.
41.00
+2.55%