Australia markets closed

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.09-2.72 (-2.60%)
At close: 04:01PM EDT
102.41 +0.32 (+0.31%)
Pre-market: 05:06AM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240726C000800002024-07-05 10:00AM EDT80.0019.850.000.000.00-100.00%
MS240726C000850002024-07-17 11:39AM EDT85.0022.300.000.000.00-100.00%
MS240726C000870002024-06-25 2:08PM EDT87.0011.510.000.000.00--00.00%
MS240726C000880002024-07-15 1:25PM EDT88.0017.900.000.000.00-200.00%
MS240726C000900002024-07-19 10:20AM EDT90.0013.310.000.000.00-500.00%
MS240726C000910002024-07-12 10:00AM EDT91.0014.370.000.000.00-200.00%
MS240726C000920002024-07-19 3:59PM EDT92.0010.050.000.000.00-700.00%
MS240726C000930002024-07-12 11:14AM EDT93.0012.370.000.000.00-200.00%
MS240726C000940002024-07-15 12:44PM EDT94.0011.800.000.000.00-600.00%
MS240726C000950002024-07-18 3:31PM EDT95.009.700.000.000.00-200.00%
MS240726C000960002024-07-16 11:42AM EDT96.0011.500.000.000.00-1900.00%
MS240726C000970002024-07-16 3:40PM EDT97.009.800.000.000.00-2300.00%
MS240726C000980002024-07-16 12:17PM EDT98.0010.320.000.000.00-200.00%
MS240726C000990002024-07-19 10:21AM EDT99.004.550.000.000.00-500.00%
MS240726C001000002024-07-19 3:20PM EDT100.003.700.000.000.00-2200.00%
MS240726C001010002024-07-19 3:59PM EDT101.001.930.000.000.00-9200.00%
MS240726C001020002024-07-19 3:59PM EDT102.001.350.000.000.00-38100.00%
MS240726C001030002024-07-19 3:57PM EDT103.000.890.000.000.00-73003.13%
MS240726C001040002024-07-19 3:57PM EDT104.000.570.000.000.00-25503.13%
MS240726C001050002024-07-19 3:58PM EDT105.000.340.000.000.00-1,38806.25%
MS240726C001060002024-07-19 3:59PM EDT106.000.190.000.000.00-47506.25%
MS240726C001070002024-07-19 3:57PM EDT107.000.120.000.000.00-1,425012.50%
MS240726C001080002024-07-19 3:57PM EDT108.000.070.000.000.00-637012.50%
MS240726C001090002024-07-19 3:25PM EDT109.000.070.000.000.00-309012.50%
MS240726C001100002024-07-19 3:58PM EDT110.000.020.000.000.00-371012.50%
MS240726C001110002024-07-19 3:22PM EDT111.000.040.000.000.00-20012.50%
MS240726C001120002024-07-19 3:51PM EDT112.000.020.000.000.00-19025.00%
MS240726C001130002024-07-19 2:21PM EDT113.000.020.000.000.00-1025.00%
MS240726C001140002024-07-19 10:40AM EDT114.000.020.000.000.00-55025.00%
MS240726C001150002024-07-19 10:40AM EDT115.000.020.000.000.00-55025.00%
MS240726C001160002024-07-18 11:51AM EDT116.000.020.000.000.00-1025.00%
MS240726C001170002024-07-17 2:16PM EDT117.000.040.000.000.00-1025.00%
MS240726C001180002024-07-17 3:47PM EDT118.000.030.000.000.00--025.00%
MS240726C001200002024-07-16 3:57PM EDT120.000.010.000.000.00-8025.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240726P000750002024-06-21 11:20AM EDT75.000.100.000.070.00-11111.72%
MS240726P000800002024-07-19 11:40AM EDT80.000.030.000.000.00-4050.00%
MS240726P000830002024-07-19 1:51PM EDT83.000.010.000.000.00-13050.00%
MS240726P000840002024-07-18 3:32PM EDT84.000.010.000.000.00-19050.00%
MS240726P000850002024-07-15 11:27AM EDT85.000.030.000.000.00-20025.00%
MS240726P000860002024-07-18 11:44AM EDT86.000.010.000.000.00-1025.00%
MS240726P000870002024-07-19 12:03PM EDT87.000.020.000.000.00-1025.00%
MS240726P000880002024-07-19 10:38AM EDT88.000.020.000.000.00-2025.00%
MS240726P000890002024-07-19 10:06AM EDT89.000.020.000.000.00-20025.00%
MS240726P000900002024-07-19 3:52PM EDT90.000.040.000.000.00-1025.00%
MS240726P000910002024-07-19 1:43PM EDT91.000.040.000.000.00-66025.00%
MS240726P000920002024-07-17 1:52PM EDT92.000.020.000.000.00-1025.00%
MS240726P000930002024-07-19 11:02AM EDT93.000.060.000.000.00-2025.00%
MS240726P000940002024-07-19 3:58PM EDT94.000.090.000.000.00-8012.50%
MS240726P000950002024-07-19 12:20PM EDT95.000.070.000.000.00-8012.50%
MS240726P000960002024-07-19 3:58PM EDT96.000.130.000.000.00-14012.50%
MS240726P000970002024-07-19 3:54PM EDT97.000.180.000.000.00-23012.50%
MS240726P000980002024-07-19 3:58PM EDT98.000.280.000.000.00-3606.25%
MS240726P000990002024-07-19 3:43PM EDT99.000.290.000.000.00-8206.25%
MS240726P001000002024-07-19 3:59PM EDT100.000.630.000.000.00-5,63306.25%
MS240726P001010002024-07-19 3:59PM EDT101.001.010.000.000.00-57603.13%
MS240726P001020002024-07-19 3:56PM EDT102.001.390.000.000.00-39100.39%
MS240726P001030002024-07-19 3:50PM EDT103.001.760.000.000.00-28300.00%
MS240726P001040002024-07-19 3:13PM EDT104.001.730.000.000.00-29800.00%
MS240726P001050002024-07-19 3:53PM EDT105.003.300.000.000.00-8800.00%
MS240726P001060002024-07-19 3:23PM EDT106.003.060.000.000.00-6000.00%
MS240726P001070002024-07-19 2:57PM EDT107.004.100.000.000.00-1500.00%
MS240726P001080002024-07-19 2:02PM EDT108.005.150.000.000.00-300.00%
MS240726P001090002024-07-18 10:39AM EDT109.002.300.000.000.00-300.00%
MS240726P001100002024-07-19 3:59PM EDT110.008.250.000.000.00-600.00%
MS240726P001110002024-07-17 9:41AM EDT111.005.850.000.000.00--00.00%
MS240726P001120002024-07-16 12:12PM EDT112.004.200.000.000.00-600.00%
MS240726P001140002024-07-17 11:37AM EDT114.007.000.000.000.00--00.00%
MS240726P001150002024-07-17 3:17PM EDT115.008.370.000.000.00-500.00%
MS240726P001190002024-07-16 11:37AM EDT119.0011.900.000.000.00--00.00%
MS240726P001200002024-07-15 2:55PM EDT120.0014.100.000.000.00-400.00%