Australia markets closed

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
104.81-2.15 (-2.01%)
At close: 04:00PM EDT
104.81 0.00 (0.00%)
Pre-market: 05:48AM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS241220C000650002024-05-03 2:57PM EDT65.0030.1131.5036.000.00-260.00%
MS241220C000750002024-01-19 2:06PM EDT75.0013.7514.6516.800.00-440.00%
MS241220C000775002024-07-18 3:20PM EDT77.5027.570.000.000.00-800.00%
MS241220C000800002024-07-16 10:28AM EDT80.0028.000.000.000.00-100.00%
MS241220C000825002024-06-21 9:59AM EDT82.5017.050.000.000.00-200.00%
MS241220C000850002024-07-12 12:01PM EDT85.0021.300.000.000.00-100.00%
MS241220C000875002024-07-16 1:16PM EDT87.5020.680.000.000.00-100.00%
MS241220C000900002024-07-17 1:00PM EDT90.0018.500.000.000.00-200.00%
MS241220C000925002024-07-16 10:10AM EDT92.5016.310.000.000.00-100.00%
MS241220C000950002024-07-16 2:36PM EDT95.0014.650.000.000.00-18000.00%
MS241220C000975002024-07-18 11:41AM EDT97.5011.750.000.000.00-200.00%
MS241220C001000002024-07-18 2:22PM EDT100.009.380.000.000.00-2900.00%
MS241220C001050002024-07-18 1:30PM EDT105.006.750.000.000.00-4500.10%
MS241220C001100002024-07-18 3:40PM EDT110.004.280.000.000.00-8101.56%
MS241220C001150002024-07-18 3:33PM EDT115.002.690.000.000.00-24203.13%
MS241220C001200002024-07-18 10:22AM EDT120.002.190.000.000.00-106.25%
MS241220C001250002024-07-17 3:55PM EDT125.001.280.000.000.00-2206.25%
MS241220C001300002024-07-17 10:25AM EDT130.000.690.000.000.00-306.25%
MS241220C001350002024-04-15 1:17PM EDT135.000.270.550.600.00-41426.03%
MS241220C001400002024-05-15 10:41AM EDT140.000.400.110.140.00--122.02%
MS241220C001450002024-07-05 1:47PM EDT145.000.090.000.000.00-1012.50%
MS241220C001500002024-07-17 11:54AM EDT150.000.150.000.000.00-3012.50%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS241220P000450002024-04-15 12:30PM EDT45.000.240.000.230.00-14258.20%
MS241220P000500002024-06-13 1:15PM EDT50.000.100.001.290.00-28368.56%
MS241220P000550002024-06-24 3:31PM EDT55.000.130.000.000.00-1025.00%
MS241220P000600002024-07-01 9:33AM EDT60.000.160.000.000.00-1012.50%
MS241220P000650002024-07-18 3:04PM EDT65.000.150.000.000.00-1012.50%
MS241220P000700002024-07-18 11:46AM EDT70.000.230.000.000.00-10012.50%
MS241220P000750002024-07-16 3:32PM EDT75.000.290.000.000.00-10012.50%
MS241220P000775002024-07-16 11:50AM EDT77.500.380.000.000.00-1012.50%
MS241220P000800002024-07-16 3:35PM EDT80.000.470.000.000.00-7012.50%
MS241220P000825002024-07-17 3:48PM EDT82.500.630.000.000.00-306.25%
MS241220P000850002024-07-18 2:34PM EDT85.000.960.000.000.00-306.25%
MS241220P000875002024-07-18 12:33PM EDT87.501.220.000.000.00-206.25%
MS241220P000900002024-07-18 11:23AM EDT90.001.410.000.000.00-3206.25%
MS241220P000925002024-07-16 11:33AM EDT92.501.570.000.000.00-403.13%
MS241220P000950002024-07-18 3:07PM EDT95.002.600.000.000.00-203.13%
MS241220P000975002024-07-17 9:31AM EDT97.503.000.000.000.00-103.13%
MS241220P001000002024-07-18 3:24PM EDT100.004.250.000.000.00-1901.56%
MS241220P001050002024-07-18 1:15PM EDT105.006.000.000.000.00-3200.00%
MS241220P001100002024-07-18 10:08AM EDT110.007.750.000.000.00-800.00%
MS241220P001150002024-07-12 1:22PM EDT115.0012.270.000.000.00--00.00%