Australia markets open in 8 hours 53 minutes

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
97.47+0.37 (+0.38%)
As of 11:07AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240628C000870002024-06-21 3:39PM EDT87.0010.1610.5011.050.00-13179.69%
MS240628C000880002024-06-24 9:48AM EDT88.008.589.6010.150.00-118179.30%
MS240628C000900002024-06-21 3:20PM EDT90.007.197.508.050.00-2461.13%
MS240628C000910002024-06-24 9:32AM EDT91.005.886.607.150.00-6859.72%
MS240628C000920002024-06-21 12:18PM EDT92.004.705.506.150.00-4450.78%
MS240628C000930002024-06-14 11:25AM EDT93.003.154.755.100.00-91554.59%
MS240628C000940002024-06-25 9:52AM EDT94.003.973.654.20+0.56+16.42%19950.15%
MS240628C000950002024-06-24 11:36AM EDT95.003.032.963.10+0.47+18.36%146838.92%
MS240628C000960002024-06-25 10:44AM EDT96.001.942.072.25+0.07+3.74%131,11634.47%
MS240628C000970002024-06-25 10:50AM EDT97.001.471.461.50+0.33+28.95%882,31830.81%
MS240628C000980002024-06-25 10:45AM EDT98.000.830.900.93+0.16+23.88%3944,25628.81%
MS240628C000990002024-06-25 10:45AM EDT99.000.460.510.53+0.01+2.22%47073027.64%
MS240628C001000002024-06-25 10:51AM EDT100.000.290.280.30+0.09+45.00%8,1141,21327.83%
MS240628C001010002024-06-25 10:50AM EDT101.000.150.150.15+0.04+36.36%371,69327.54%
MS240628C001020002024-06-25 10:07AM EDT102.000.100.070.09+0.03+42.86%101,59729.10%
MS240628C001030002024-06-25 9:42AM EDT103.000.070.040.06+0.02+40.00%291,06831.06%
MS240628C001040002024-06-24 9:56AM EDT104.000.010.020.040.00-213532.81%
MS240628C001050002024-06-24 3:16PM EDT105.000.020.010.030.00-11617435.16%
MS240628C001060002024-06-24 10:55AM EDT106.000.010.010.020.00-513036.72%
MS240628C001070002024-06-24 9:36AM EDT107.000.010.000.020.00-23340.23%
MS240628C001080002024-06-24 9:39AM EDT108.000.010.000.030.00-113046.09%
MS240628C001090002024-06-21 2:25PM EDT109.000.010.000.010.00-1842.97%
MS240628C001100002024-06-18 10:26AM EDT110.000.030.000.010.00-64446.09%
MS240628C001120002024-05-20 10:17AM EDT112.000.190.001.140.00--10105.37%
MS240628C001150002024-06-18 3:33PM EDT115.000.010.000.210.00-12483.59%
MS240628C001200002024-06-17 3:09PM EDT120.000.010.000.220.00-1111101.56%
MS240628C001250002024-06-17 3:10PM EDT125.000.010.000.750.00--6146.68%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240628P000500002024-06-05 9:31AM EDT50.000.030.000.010.00--1212.50%
MS240628P000700002024-06-13 11:12AM EDT70.000.010.000.060.00-106131.25%
MS240628P000750002024-06-17 3:10PM EDT75.000.010.000.400.00-12270142.19%
MS240628P000800002024-06-20 10:10AM EDT80.000.010.000.070.00-3013584.38%
MS240628P000830002024-06-24 9:46AM EDT83.000.020.000.020.00-23260.94%
MS240628P000840002024-06-24 3:35PM EDT84.000.020.000.020.00-295656.25%
MS240628P000850002024-06-21 2:01PM EDT85.000.020.010.080.00-2735263.67%
MS240628P000860002024-06-20 1:48PM EDT86.000.030.010.730.00-356890.04%
MS240628P000870002024-06-20 3:25PM EDT87.000.040.010.020.00-644948.44%
MS240628P000880002024-06-25 10:10AM EDT88.000.020.020.030.00-14746.88%
MS240628P000890002024-06-24 1:15PM EDT89.000.020.020.030.00-16042.19%
MS240628P000900002024-06-24 2:39PM EDT90.000.030.020.040.00-239939.45%
MS240628P000910002024-06-25 9:45AM EDT91.000.030.030.04-0.01-25.00%26834.77%
MS240628P000920002024-06-24 2:44PM EDT92.000.070.040.050.00-819431.45%
MS240628P000930002024-06-24 3:58PM EDT93.000.100.060.070.00-7920028.52%
MS240628P000940002024-06-25 10:42AM EDT94.000.110.100.11-0.05-31.25%371,26425.98%
MS240628P000950002024-06-25 10:30AM EDT95.000.180.180.19-0.07-28.00%2790723.83%
MS240628P000960002024-06-25 10:51AM EDT96.000.330.320.34-0.22-40.00%562,76421.97%
MS240628P000970002024-06-25 10:51AM EDT97.000.600.600.62-0.16-19.75%2351,33420.56%
MS240628P000980002024-06-25 10:51AM EDT98.001.041.031.06-0.22-17.46%8958618.75%
MS240628P000990002024-06-25 10:35AM EDT99.001.701.641.68-0.59-25.76%5529415.77%
MS240628P001000002024-06-20 3:43PM EDT100.002.912.362.490.00-274890.00%
MS240628P001010002024-06-21 3:28PM EDT101.003.053.253.40-0.99-24.50%1310.00%
MS240628P001020002024-06-24 10:22AM EDT102.004.554.104.550.00-202021.88%
MS240628P001050002024-06-11 3:55PM EDT105.009.507.007.500.00-550.00%
MS240628P001090002024-05-21 1:37PM EDT109.006.3011.3013.750.00--0108.20%