Australia markets close in 4 hours 45 minutes

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.10+0.94 (+0.98%)
At close: 04:00PM EDT
97.23 +0.13 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240705C000850002024-06-24 12:02PM EDT2024-07-0512.5011.9012.65-0.05-0.40%5663.38%
MS240712C000850002024-06-21 3:45PM EDT2024-07-1212.1012.2512.800.00-28028353.22%
MS240719C000850002024-06-21 2:30PM EDT2024-07-1912.7012.3514.000.00-211,21152.05%
MS240726C000850002024-06-24 2:26PM EDT2024-07-2613.1512.1014.70+1.16+9.67%2165.85%
MS240816C000850002024-06-21 3:45PM EDT2024-08-1612.5712.8014.200.00-13946.46%
MS240920C000850002024-06-21 3:59PM EDT2024-09-2012.5512.5014.500.00-21,38138.27%
MS241018C000850002024-06-24 9:50AM EDT2024-10-1813.8013.7515.90+1.45+11.74%230641.74%
MS241115C000850002024-06-06 9:36AM EDT2024-11-1514.1013.4015.500.00-232635.36%
MS241220C000850002024-06-12 9:57AM EDT2024-12-2015.2313.8515.150.00-127830.04%
MS250117C000850002024-06-24 10:14AM EDT2025-01-1715.5514.8016.55-0.48-2.99%101,63434.02%
MS250321C000850002024-04-29 3:07PM EDT2025-03-2113.8015.7519.500.00-1140.36%
MS250620C000850002024-05-14 10:11AM EDT2025-06-2021.0015.9016.500.00-523825.59%
MS250919C000850002024-06-14 9:48AM EDT2025-09-1916.8518.2518.900.00-15529.55%
MS251219C000850002024-05-30 11:01AM EDT2025-12-1919.8018.8521.600.00-1560733.60%
MS260116C000850002024-06-14 10:12AM EDT2026-01-1617.6519.5021.800.00-130233.24%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240628P000850002024-06-21 2:01PM EDT2024-06-280.020.010.020.00-2735253.13%
MS240705P000850002024-06-24 12:02PM EDT2024-07-050.030.000.04-0.02-40.00%303436.91%
MS240712P000850002024-06-18 1:08PM EDT2024-07-120.110.000.270.00-52041.21%
MS240719P000850002024-06-24 11:42AM EDT2024-07-190.200.180.40-0.07-25.93%161,72338.53%
MS240726P000850002024-06-12 2:29PM EDT2024-07-260.380.200.280.00--431.15%
MS240802P000850002024-06-21 3:41PM EDT2024-08-020.400.152.060.00-3353.74%
MS240816P000850002024-06-24 3:44PM EDT2024-08-160.470.470.49-0.08-14.55%2629527.95%
MS240920P000850002024-06-24 12:35PM EDT2024-09-200.840.830.86-0.03-3.45%383,06025.71%
MS241018P000850002024-06-24 11:34AM EDT2024-10-181.191.021.41-0.10-7.75%141,12326.70%
MS241115P000850002024-06-03 11:27AM EDT2024-11-151.991.541.980.00-365827.49%
MS241220P000850002024-06-21 3:59PM EDT2024-12-202.301.712.160.00-41,09925.61%
MS250117P000850002024-06-21 12:33PM EDT2025-01-172.652.112.760.00-510,52426.64%
MS250321P000850002024-06-06 3:50PM EDT2025-03-213.553.203.450.00-6102,89826.04%
MS250620P000850002024-06-20 12:03PM EDT2025-06-204.254.154.450.00-503,24125.78%
MS250919P000850002024-05-01 11:48AM EDT2025-09-197.405.055.450.00-133225.87%
MS251219P000850002024-06-06 11:12AM EDT2025-12-196.204.806.200.00-183925.50%
MS260116P000850002024-06-12 9:58AM EDT2026-01-166.205.906.350.00-261225.23%