Australia markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
105.26+1.17 (+1.12%)
At close: 04:00PM EDT
105.95 +0.69 (+0.66%)
Pre-market: 05:23AM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS250321C000600002024-04-26 10:32AM EDT60.0033.7737.6542.500.00-110.00%
MS250321C000650002024-04-25 9:59AM EDT65.0028.3333.4037.450.00--10.00%
MS250321C000700002024-07-11 10:49AM EDT70.0036.120.000.000.00--00.00%
MS250321C000750002024-04-17 2:18PM EDT75.0018.9526.4530.000.00--1170.00%
MS250321C000800002024-07-01 3:40PM EDT80.0021.560.000.000.00-100.00%
MS250321C000825002024-05-20 3:53PM EDT82.5021.7018.3018.950.00-1370.00%
MS250321C000850002024-04-29 3:07PM EDT85.0013.8015.7519.500.00-110.00%
MS250321C000875002024-05-14 10:20AM EDT87.5018.1013.0013.500.00-1001030.00%
MS250321C000900002024-07-01 3:40PM EDT90.0013.980.000.000.00-100.00%
MS250321C000925002024-06-24 9:44AM EDT92.5010.850.000.000.00-200.00%
MS250321C000950002024-07-12 10:04AM EDT95.0015.150.000.000.00-7500.00%
MS250321C000975002024-07-02 12:55PM EDT97.509.300.000.000.00-100.00%
MS250321C001000002024-07-15 12:30PM EDT100.0012.010.000.000.00-2000.00%
MS250321C001050002024-07-15 3:13PM EDT105.009.300.000.000.00-6800.00%
MS250321C001100002024-07-15 3:59PM EDT110.006.550.000.000.00-801.56%
MS250321C001150002024-07-15 2:33PM EDT115.005.000.000.000.00-103.13%
MS250321C001200002024-07-12 11:33AM EDT120.003.280.000.000.00-36303.13%
MS250321C001250002024-07-15 11:44AM EDT125.002.350.000.000.00-206.25%
MS250321C001300002024-06-24 1:19PM EDT130.000.780.000.000.00-106.25%
MS250321C001350002024-07-10 3:49PM EDT135.000.850.000.000.00-1006.25%
MS250321C001400002024-06-24 3:26PM EDT140.000.380.000.000.00-106.25%
MS250321C001450002024-07-11 11:27AM EDT145.000.530.000.000.00-106.25%
MS250321C001500002024-05-23 11:10AM EDT150.000.370.040.390.00-503024.27%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS250321P000450002024-06-04 3:21PM EDT45.000.100.000.200.00-1049.90%
MS250321P000500002024-07-02 12:41PM EDT50.000.150.000.000.00-11025.00%
MS250321P000550002024-04-18 11:28AM EDT55.000.770.100.600.00--347.49%
MS250321P000600002024-06-27 1:42PM EDT60.000.450.000.000.00-3012.50%
MS250321P000650002024-07-09 9:30AM EDT65.000.480.000.000.00-2012.50%
MS250321P000700002024-07-05 2:10PM EDT70.000.820.000.000.00-52012.50%
MS250321P000750002024-07-01 1:08PM EDT75.001.250.000.000.00-1306.25%
MS250321P000800002024-07-09 10:47AM EDT80.001.650.000.000.00-10006.25%
MS250321P000825002024-07-15 9:37AM EDT82.501.550.000.000.00-206.25%
MS250321P000850002024-07-11 11:09AM EDT85.001.980.000.000.00-206.25%
MS250321P000875002024-07-15 9:31AM EDT87.502.500.000.000.00-206.25%
MS250321P000900002024-07-15 3:17PM EDT90.002.480.000.000.00-4403.13%
MS250321P000925002024-07-02 11:10AM EDT92.504.830.000.000.00-25603.13%
MS250321P000950002024-07-15 3:28PM EDT95.003.650.000.000.00-203.13%
MS250321P000975002024-07-15 1:42PM EDT97.504.500.000.000.00-8601.56%
MS250321P001000002024-07-15 3:59PM EDT100.005.500.000.000.00-13501.56%
MS250321P001050002024-07-15 11:30AM EDT105.007.620.000.000.00-2500.10%
MS250321P001200002024-07-11 3:22PM EDT120.0017.250.000.000.00--00.00%
MS250321P001500002024-07-12 9:47AM EDT150.0044.920.000.000.00--00.00%