Australia markets close in 5 hours 1 minute

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
103.50+1.06 (+1.03%)
At close: 04:02PM EDT
103.49 -0.01 (-0.01%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS241018C000600002024-07-15 11:39AM EDT60.0045.6642.3544.950.00-2454.20%
MS241018C000650002024-04-11 3:16PM EDT65.0022.8733.2035.600.00--10.00%
MS241018C000700002024-05-10 9:31AM EDT70.0029.8927.7028.350.00-110.00%
MS241018C000750002024-01-30 2:13PM EDT75.0016.0014.1514.300.00-6160.00%
MS241018C000775002024-07-19 12:06PM EDT77.5026.4524.8527.700.00-127054.83%
MS241018C000800002024-07-16 9:48AM EDT80.0024.2022.1025.200.00-1131850.42%
MS241018C000825002024-07-18 9:35AM EDT82.5024.4621.1522.900.00-810947.90%
MS241018C000850002024-07-19 2:10PM EDT85.0018.7717.9519.600.00-3054736.16%
MS241018C000875002024-07-19 2:11PM EDT87.5016.5116.4517.350.00-7163034.57%
MS241018C000900002024-07-18 3:38PM EDT90.0015.7014.2015.050.00-11050232.18%
MS241018C000925002024-07-19 11:08AM EDT92.5011.6812.3012.800.00-366729.83%
MS241018C000950002024-07-23 1:07PM EDT95.0010.7910.3010.55+1.11+11.47%33,51927.12%
MS241018C000975002024-07-22 11:58AM EDT97.508.148.458.650.00-731,29426.06%
MS241018C001000002024-07-23 2:35PM EDT100.007.006.456.95+0.90+14.75%121,39525.27%
MS241018C001050002024-07-23 3:48PM EDT105.004.154.004.15+0.55+15.28%502,24623.96%
MS241018C001100002024-07-23 1:35PM EDT110.002.171.812.25+0.31+16.67%825,54923.19%
MS241018C001150002024-07-23 3:42PM EDT115.001.121.051.11+0.20+21.74%291,00322.73%
MS241018C001200002024-07-23 3:40PM EDT120.000.520.480.52+0.09+20.93%5485,13222.68%
MS241018C001250002024-07-17 3:28PM EDT125.000.440.210.250.00-140823.10%
MS241018C001300002024-07-16 10:41AM EDT130.000.280.100.140.00-51424.22%
MS241018C001350002024-07-22 10:57AM EDT135.000.050.050.080.00-215725.20%
MS241018C001450002024-07-16 12:18PM EDT145.000.050.000.230.00--1036.08%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS241018P000450002024-05-09 10:28AM EDT45.000.050.010.190.00-23075.20%
MS241018P000500002024-06-04 3:56PM EDT50.000.100.000.130.00-10062.89%
MS241018P000550002024-04-30 10:44AM EDT55.000.180.010.210.00-1659.18%
MS241018P000600002024-06-27 9:33AM EDT60.000.110.010.120.00-306,40852.54%
MS241018P000650002024-07-19 3:54PM EDT65.000.090.020.150.00-2013547.07%
MS241018P000700002024-07-05 2:33PM EDT70.000.160.080.110.00-225138.57%
MS241018P000750002024-07-12 9:34AM EDT75.000.150.130.160.00-415934.57%
MS241018P000775002024-07-19 10:08AM EDT77.500.200.160.200.00-11,60932.76%
MS241018P000800002024-07-19 3:43PM EDT80.000.300.210.240.00-201,19930.76%
MS241018P000825002024-07-11 12:54PM EDT82.500.330.280.310.00-134429.15%
MS241018P000850002024-07-23 10:14AM EDT85.000.420.180.41-0.06-12.50%11,18727.71%
MS241018P000875002024-07-19 3:54PM EDT87.500.750.530.560.00-201,72326.47%
MS241018P000900002024-07-22 3:47PM EDT90.000.900.740.780.00-981,61125.44%
MS241018P000925002024-07-23 3:55PM EDT92.501.061.051.10-0.18-14.52%23,48924.57%
MS241018P000950002024-07-22 3:43PM EDT95.001.761.461.540.00-256,12423.78%
MS241018P000975002024-07-23 1:36PM EDT97.502.091.692.15-0.32-13.28%1457123.18%
MS241018P001000002024-07-23 2:30PM EDT100.002.782.272.94-0.57-17.01%246,37122.60%
MS241018P001050002024-07-23 1:03PM EDT105.004.955.055.20-0.80-13.91%171,31521.73%
MS241018P001100002024-07-23 1:12PM EDT110.008.018.208.50-1.09-11.98%96876921.80%
MS241018P001150002024-07-19 11:56AM EDT115.0013.0511.3013.000.00-15113625.50%
MS241018P001200002024-07-17 1:01PM EDT120.0014.0715.9519.300.00--2539.95%
MS241018P001250002024-07-03 10:48AM EDT125.0025.0021.7024.150.00--044.73%
MS241018P001300002024-07-08 10:24AM EDT130.0029.4525.8528.600.00-1146.02%