Australia markets open in 8 hours 7 minutes

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.19+1.93 (+1.83%)
As of 11:53AM EDT. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240719C001000002024-07-16 11:30AM EDT2024-07-197.536.907.30+1.93+34.46%23116,66941.90%
MS240726C001000002024-07-16 11:30AM EDT2024-07-267.567.057.35+1.61+26.52%19826927.44%
MS240802C001000002024-07-16 10:42AM EDT2024-08-028.117.157.50+1.53+23.25%4622625.44%
MS240809C001000002024-07-15 2:48PM EDT2024-08-096.507.207.550.00-5822.56%
MS240816C001000002024-07-16 11:15AM EDT2024-08-168.107.407.75+2.05+33.88%4586,12322.90%
MS240823C001000002024-07-16 11:20AM EDT2024-08-238.207.557.80+4.63+129.69%18821.36%
MS240830C001000002024-07-15 10:06AM EDT2024-08-305.847.707.950.00-7721.29%
MS240920C001000002024-07-16 11:27AM EDT2024-09-208.708.358.60+1.20+16.00%704,08322.73%
MS241018C001000002024-07-16 10:12AM EDT2024-10-189.209.459.65+0.81+9.65%91,32625.14%
MS241115C001000002024-07-16 10:12AM EDT2024-11-159.4510.2010.45-0.10-1.05%1171025.88%
MS241220C001000002024-07-16 10:44AM EDT2024-12-2011.5710.9511.10+1.49+14.78%221,21225.48%
MS250117C001000002024-07-16 11:21AM EDT2025-01-1712.3011.8012.05+1.58+14.74%5113,64226.97%
MS250321C001000002024-07-16 10:33AM EDT2025-03-2113.4012.7513.05+1.39+11.57%5031426.42%
MS250620C001000002024-07-15 11:24AM EDT2025-06-2013.0914.3014.800.00-13472927.22%
MS250919C001000002024-07-16 11:20AM EDT2025-09-1916.2115.6516.90+0.81+5.26%1417129.04%
MS251219C001000002024-07-08 10:25AM EDT2025-12-1913.9516.6517.200.00-137427.01%
MS260116C001000002024-07-16 10:40AM EDT2026-01-1618.3416.6517.70+3.24+21.46%132,82527.34%
MS261218C001000002024-07-15 3:42PM EDT2026-12-1819.3217.7021.750.00-516628.06%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240719P001000002024-07-16 11:36AM EDT2024-07-190.020.020.03-0.23-92.00%1,2294,53333.20%
MS240726P001000002024-07-16 10:45AM EDT2024-07-260.060.080.10-0.35-85.37%35850724.81%
MS240802P001000002024-07-16 11:33AM EDT2024-08-020.240.220.28-0.44-64.71%388024.76%
MS240809P001000002024-07-16 10:38AM EDT2024-08-090.290.360.40-0.63-68.48%5441923.29%
MS240816P001000002024-07-16 11:32AM EDT2024-08-160.520.500.53-0.53-53.00%1,0342,07422.51%
MS240823P001000002024-07-16 11:34AM EDT2024-08-230.660.630.70-0.54-45.00%212322.44%
MS240830P001000002024-07-15 3:52PM EDT2024-08-301.340.660.930.00-101023.02%
MS240920P001000002024-07-16 11:18AM EDT2024-09-201.151.191.24-0.52-31.14%702,14521.49%
MS241018P001000002024-07-16 11:03AM EDT2024-10-181.731.891.97-0.71-29.10%145,10122.41%
MS241115P001000002024-07-16 9:50AM EDT2024-11-154.002.782.87+0.75+23.08%345824.07%
MS241220P001000002024-07-16 11:02AM EDT2024-12-203.073.303.40-1.03-25.12%7517123.43%
MS250117P001000002024-07-16 11:21AM EDT2025-01-173.803.853.95-0.49-11.42%72,69423.65%
MS250321P001000002024-07-16 10:38AM EDT2025-03-214.454.855.00-1.05-19.09%32,52323.76%
MS250620P001000002024-07-16 9:33AM EDT2025-06-207.206.106.30+0.70+10.77%354723.80%
MS250919P001000002024-07-11 3:35PM EDT2025-09-198.137.157.650.00-3014224.29%
MS251219P001000002024-07-11 9:37AM EDT2025-12-199.208.208.550.00-130023.98%
MS260116P001000002024-07-16 10:41AM EDT2026-01-168.268.158.70-0.86-9.43%947723.67%
MS261218P001000002024-07-15 1:21PM EDT2026-12-1811.7010.3011.900.00-35235723.81%