Australia markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.10-0.90 (-0.97%)
At close: 04:03PM EST
91.88 -0.22 (-0.24%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS221209C000780002022-11-18 1:46PM EST78.0011.2913.9014.400.00-8858.20%
MS221209C000800002022-11-30 10:46AM EST80.009.6911.8012.300.00-51265.33%
MS221209C000810002022-12-01 2:06PM EST81.0011.6511.0011.250.00-1557.03%
MS221209C000820002022-12-01 2:17PM EST82.0010.869.9010.250.00-1752.73%
MS221209C000830002022-12-02 3:39PM EST83.009.079.009.25+1.57+20.93%23448.24%
MS221209C000840002022-12-02 2:08PM EST84.007.807.958.30-0.92-10.55%12146.78%
MS221209C000850002022-12-02 3:02PM EST85.007.056.907.30-0.70-9.03%1813442.09%
MS221209C000860002022-12-01 10:31AM EST86.006.416.006.550.00-46347.46%
MS221209C000870002022-12-02 3:45PM EST87.005.165.005.40+0.78+17.81%212936.72%
MS221209C000880002022-12-02 10:54AM EST88.004.774.104.55+0.14+3.02%510536.33%
MS221209C000890002022-12-02 1:55PM EST89.003.113.303.50-0.67-17.72%419029.05%
MS221209C000900002022-12-02 1:01PM EST90.002.492.522.67-1.06-29.86%2158827.27%
MS221209C000910002022-12-02 3:57PM EST91.001.851.791.85-0.66-26.29%4592324.17%
MS221209C000920002022-12-02 3:51PM EST92.001.171.181.23-0.77-39.69%28640623.19%
MS221209C000930002022-12-02 3:59PM EST93.000.720.710.75-0.67-48.20%14532922.36%
MS221209C000940002022-12-02 3:53PM EST94.000.380.380.41-0.57-60.00%14322021.63%
MS221209C000950002022-12-02 3:34PM EST95.000.180.180.20-0.37-67.27%14330421.00%
MS221209C000960002022-12-02 3:51PM EST96.000.080.080.10-0.24-75.00%5149321.29%
MS221209C000970002022-12-02 11:14AM EST97.000.080.040.05-0.11-57.89%27119521.88%
MS221209C000980002022-12-02 11:07AM EST98.000.040.020.03-0.05-55.56%1118723.05%
MS221209C001000002022-11-11 3:57PM EST100.000.300.000.020.00--327.34%
MS221209C001010002022-12-01 9:34AM EST101.000.020.000.020.00-34230.47%
MS221209C001050002022-12-01 9:56AM EST105.000.010.000.610.00-2566.02%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS221209P000500002022-12-02 3:49PM EST50.000.010.000.09-0.01-50.00%21182.81%
MS221209P000550002022-11-07 3:37PM EST55.000.030.000.080.00-1111154.69%
MS221209P000600002022-11-17 11:33AM EST60.000.010.002.130.00-33235.74%
MS221209P000650002022-11-17 3:25PM EST65.000.030.000.080.00-1010108.59%
MS221209P000690002022-11-28 3:13PM EST69.000.010.000.060.00-41188.28%
MS221209P000700002022-11-17 3:18PM EST70.000.060.000.070.00-202385.94%
MS221209P000710002022-10-31 9:14AM EST71.000.590.000.000.00--2850.00%
MS221209P000720002022-10-31 10:34AM EST72.000.650.010.020.00--170.31%
MS221209P000730002022-11-15 3:59PM EST73.000.100.000.080.00-13875.78%
MS221209P000740002022-11-30 10:40AM EST74.000.010.000.010.00-56356.25%
MS221209P000750002022-12-02 11:31AM EST75.000.010.000.01-0.02-66.67%29653.13%
MS221209P000760002022-12-01 1:26PM EST76.000.010.000.010.00-611850.00%
MS221209P000770002022-11-17 10:17AM EST77.000.270.000.010.00-318150.78%
MS221209P000780002022-11-15 9:33AM EST78.000.420.000.060.00-321254.30%
MS221209P000790002022-12-02 11:55AM EST79.000.010.000.020.00-67347.66%
MS221209P000800002022-12-02 11:17AM EST80.000.010.000.02-0.01-50.00%11544.53%
MS221209P000810002022-12-02 9:42AM EST81.000.020.010.020.00-1514341.02%
MS221209P000820002022-12-02 11:48AM EST82.000.020.010.03-0.08-80.00%46539.84%
MS221209P000830002022-12-02 2:13PM EST83.000.030.020.04-0.01-25.00%116437.89%
MS221209P000840002022-11-30 2:25PM EST84.000.090.030.040.00-2712433.99%
MS221209P000850002022-12-02 2:58PM EST85.000.050.040.06-0.05-50.00%2722432.62%
MS221209P000860002022-12-02 3:52PM EST86.000.070.070.08-0.02-22.22%20836130.27%
MS221209P000870002022-12-02 3:45PM EST87.000.110.090.110.00-14928628.03%
MS221209P000880002022-12-02 3:35PM EST88.000.180.140.17+0.02+12.50%38433626.47%
MS221209P000890002022-12-02 3:49PM EST89.000.270.240.26-0.01-3.57%7424924.81%
MS221209P000900002022-12-02 3:49PM EST90.000.430.400.43+0.01+2.38%27635323.83%
MS221209P000910002022-12-02 3:48PM EST91.000.710.660.70+0.08+12.70%33935723.10%
MS221209P000920002022-12-02 3:49PM EST92.001.121.051.10+0.19+20.43%1,48619622.61%
MS221209P000930002022-12-02 2:55PM EST93.001.661.571.63+0.29+21.17%8917621.97%
MS221209P000940002022-12-02 9:59AM EST94.002.332.182.30+0.26+12.56%29021.39%
MS221209P000950002022-12-02 2:43PM EST95.003.332.943.15+0.85+34.27%242222.66%
MS221209P000970002022-11-30 9:52AM EST97.006.754.805.200.00-8433.84%
MS221209P001000002022-12-01 2:25PM EST100.007.157.808.150.00-202144.53%
MS221209P001050002022-12-02 3:10PM EST105.0012.8512.8013.15+0.49+3.96%2162.99%