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
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240816C000700002024-04-30 9:45AM EDT70.0022.6027.5028.150.00-340.00%
MS240816C000750002024-05-10 12:37PM EDT75.0023.8522.5523.150.00-130.00%
MS240816C000800002024-07-18 2:53PM EDT80.0024.750.000.000.00-100.00%
MS240816C000825002024-07-19 11:01AM EDT82.5019.980.000.000.00-200.00%
MS240816C000850002024-07-09 12:28PM EDT85.0017.520.000.000.00-700.00%
MS240816C000875002024-07-19 3:08PM EDT87.5015.800.000.000.00-400.00%
MS240816C000900002024-07-19 3:41PM EDT90.0012.900.000.000.00-1100.00%
MS240816C000925002024-07-15 9:31AM EDT92.5011.660.000.000.00-100.00%
MS240816C000950002024-07-19 11:59AM EDT95.008.500.000.000.00-300.00%
MS240816C000975002024-07-19 1:44PM EDT97.505.900.000.000.00-2900.00%
MS240816C001000002024-07-19 3:58PM EDT100.003.250.000.000.00-36900.00%
MS240816C001050002024-07-19 3:51PM EDT105.001.070.000.000.00-1,21203.13%
MS240816C001100002024-07-19 3:26PM EDT110.000.320.000.000.00-2,52406.25%
MS240816C001150002024-07-19 3:43PM EDT115.000.080.000.000.00-412012.50%
MS240816C001200002024-07-19 12:19PM EDT120.000.050.000.000.00-75012.50%
MS240816C001250002024-07-18 1:07PM EDT125.000.030.000.000.00-1012.50%
MS240816C001300002024-07-16 3:42PM EDT130.000.030.000.000.00--025.00%
MS240816C001350002024-06-26 9:47AM EDT135.000.100.000.000.00--025.00%
MS240816C001400002024-05-21 11:18AM EDT140.000.020.000.150.00--2852.93%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240816P000600002024-06-03 1:06PM EDT60.000.050.000.050.00-20077.34%
MS240816P000650002024-06-28 3:28PM EDT65.000.020.000.000.00-1025.00%
MS240816P000700002024-07-01 9:31AM EDT70.000.060.000.000.00-2025.00%
MS240816P000750002024-07-17 11:59AM EDT75.000.030.000.000.00-1025.00%
MS240816P000800002024-07-19 3:54PM EDT80.000.070.000.000.00-22025.00%
MS240816P000825002024-07-19 10:59AM EDT82.500.090.000.000.00-2012.50%
MS240816P000850002024-07-19 2:35PM EDT85.000.100.000.000.00-4012.50%
MS240816P000875002024-07-19 2:29PM EDT87.500.140.000.000.00-4012.50%
MS240816P000900002024-07-19 2:35PM EDT90.000.190.000.000.00-4012.50%
MS240816P000925002024-07-19 2:17PM EDT92.500.280.000.000.00-806.25%
MS240816P000950002024-07-19 3:55PM EDT95.000.570.000.000.00-15306.25%
MS240816P000975002024-07-19 3:54PM EDT97.501.000.000.000.00-14903.13%
MS240816P001000002024-07-19 3:55PM EDT100.001.860.000.000.00-2,35001.56%
MS240816P001050002024-07-19 3:55PM EDT105.004.650.000.000.00-2,58800.00%
MS240816P001100002024-07-18 12:17PM EDT110.006.050.000.000.00-8000.00%
MS240816P001150002024-07-18 11:51AM EDT115.0010.300.000.000.00-200.00%
MS240816P001200002024-07-18 1:03PM EDT120.0015.460.000.000.00-1000.00%
MS240816P001300002024-07-16 1:51PM EDT130.0024.300.000.000.00--00.00%