Australia markets open in 15 minutes

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
86.03-0.10 (-0.12%)
At close: 04:03PM EDT
86.11 +0.08 (+0.09%)
After hours: 07:29PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS220812C000630002022-08-01 1:08PM EDT63.0020.8022.9523.150.00--2107.81%
MS220812C000700002022-08-05 10:36AM EDT70.0016.2015.9516.250.00-1188.67%
MS220812C000720002022-07-27 3:08PM EDT72.0010.4013.9514.150.00-2064.84%
MS220812C000730002022-08-02 1:17PM EDT73.0011.4512.9513.150.00-3360.94%
MS220812C000740002022-07-27 11:35AM EDT74.007.5011.9012.250.00-15063.28%
MS220812C000750002022-07-27 3:58PM EDT75.007.5010.9011.150.00-8069.14%
MS220812C000760002022-07-28 10:29AM EDT76.005.609.9010.250.00-23053.52%
MS220812C000770002022-07-27 10:22AM EDT77.004.718.959.200.00-1062.70%
MS220812C000775002022-08-01 1:08PM EDT77.506.508.458.650.00--455.47%
MS220812C000780002022-08-08 3:53PM EDT78.008.137.958.15+0.66+8.84%711552.64%
MS220812C000790002022-08-03 11:42AM EDT79.006.116.957.200.00-107450.98%
MS220812C000800002022-08-08 2:27PM EDT80.006.246.006.20-0.01-0.16%517145.12%
MS220812C000810002022-08-08 2:22PM EDT81.005.285.055.25+0.04+0.76%4032442.09%
MS220812C000820002022-08-08 3:49PM EDT82.004.454.104.30+0.17+3.97%1329138.09%
MS220812C000830002022-08-08 3:33PM EDT83.003.503.203.40+0.15+4.48%938835.25%
MS220812C000840002022-08-08 1:16PM EDT84.002.892.402.52+0.29+11.15%1735731.54%
MS220812C000850002022-08-08 3:37PM EDT85.001.941.651.76+0.04+2.11%2782829.40%
MS220812C000860002022-08-08 3:56PM EDT86.001.101.041.15-0.12-9.84%5465928.27%
MS220812C000870002022-08-08 3:56PM EDT87.000.630.580.65-0.12-16.00%25085826.37%
MS220812C000880002022-08-08 3:54PM EDT88.000.350.280.33-0.09-20.45%53430925.29%
MS220812C000890002022-08-08 3:58PM EDT89.000.120.110.14-0.08-40.00%9261124.22%
MS220812C000900002022-08-08 3:56PM EDT90.000.060.040.06-0.04-40.00%46669724.22%
MS220812C000910002022-08-08 3:30PM EDT91.000.020.020.03-0.02-50.00%2339225.39%
MS220812C000920002022-08-08 11:21AM EDT92.000.010.000.03-0.03-75.00%56729.30%
MS220812C000930002022-08-08 10:01AM EDT93.000.010.000.02-0.01-50.00%10136631.25%
MS220812C000940002022-08-03 2:57PM EDT94.000.020.000.030.00-1437.11%
MS220812C000950002022-07-21 10:30AM EDT95.000.070.000.020.00-15017238.28%
MS220812C000960002022-08-01 11:55AM EDT96.000.020.000.030.00--544.53%
MS220812C001000002022-07-25 9:31AM EDT100.000.030.000.010.00--150.78%
MS220812C001050002022-07-21 9:43AM EDT105.000.010.000.010.00-101060.94%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS220812P000500002022-08-08 10:36AM EDT50.000.010.000.01-0.06-85.71%540156.25%
MS220812P000550002022-07-29 2:32PM EDT55.000.010.000.030.00-14145.31%
MS220812P000600002022-08-02 9:43AM EDT60.000.010.000.030.00-1110118.75%
MS220812P000630002022-07-15 11:10AM EDT63.000.250.000.030.00-114104.69%
MS220812P000640002022-08-08 1:37PM EDT64.000.020.000.03-0.02-50.00%13399.22%
MS220812P000650002022-08-01 1:08PM EDT65.000.020.000.030.00-109694.53%
MS220812P000660002022-07-28 11:58AM EDT66.000.050.000.030.00-25189.84%
MS220812P000670002022-08-01 1:46PM EDT67.000.020.000.030.00-23485.94%
MS220812P000680002022-08-08 2:26PM EDT68.000.020.000.020.00-311176.56%
MS220812P000690002022-07-27 12:25PM EDT69.000.140.000.030.00-106876.56%
MS220812P000700002022-08-03 12:33PM EDT70.000.020.000.030.00-120271.88%
MS220812P000710002022-08-08 1:28PM EDT71.000.010.000.01-0.01-50.00%444159.38%
MS220812P000720002022-08-02 2:24PM EDT72.000.040.000.030.00-412062.50%
MS220812P000730002022-08-01 10:43AM EDT73.000.060.000.030.00-38758.59%
MS220812P000740002022-08-05 9:54AM EDT74.000.020.000.030.00-99754.69%
MS220812P000750002022-08-05 10:01AM EDT75.000.030.000.030.00-2138350.00%
MS220812P000760002022-08-05 1:37PM EDT76.000.020.000.030.00-319150.00%
MS220812P000770002022-08-04 3:50PM EDT77.000.070.000.020.00-914642.97%
MS220812P000775002022-08-08 12:20PM EDT77.500.020.000.03-0.07-77.78%17443.36%
MS220812P000780002022-08-05 10:11AM EDT78.000.050.010.020.00-105938.67%
MS220812P000790002022-08-08 12:03PM EDT79.000.030.020.03-0.02-40.00%17935636.33%
MS220812P000800002022-08-08 3:50PM EDT80.000.030.040.05-0.04-57.14%17055734.77%
MS220812P000810002022-08-08 12:52PM EDT81.000.070.070.09-0.04-36.36%4323533.59%
MS220812P000820002022-08-08 3:40PM EDT82.000.110.120.15-0.07-38.89%17852632.03%
MS220812P000830002022-08-08 3:39PM EDT83.000.200.210.25-0.10-33.33%22940030.57%
MS220812P000840002022-08-08 3:45PM EDT84.000.340.370.43-0.15-30.61%31345129.64%
MS220812P000850002022-08-08 3:52PM EDT85.000.630.610.69-0.12-16.00%15146328.32%
MS220812P000860002022-08-08 3:57PM EDT86.001.060.981.08-0.02-1.85%16629927.25%
MS220812P000870002022-08-08 3:52PM EDT87.001.511.501.61-0.15-9.04%4936626.12%
MS220812P000880002022-08-08 9:51AM EDT88.001.722.192.32-1.33-43.61%6110225.98%
MS220812P000890002022-08-08 12:27PM EDT89.002.813.003.15-0.36-11.36%11126.17%
MS220812P000900002022-08-02 10:18AM EDT90.006.803.904.100.00-4629.10%
MS220812P000950002022-07-07 11:07AM EDT95.0018.708.709.100.00--052.93%
MS220812P001000002022-08-05 9:56AM EDT100.0014.3513.9014.100.00-1058.20%