Australia markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
83.97+3.59 (+4.47%)
At close: 04:03PM EDT
82.80 -1.17 (-1.39%)
Pre-market: 05:48AM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS221021C000400002022-08-23 10:59AM EDT40.0048.7044.6044.900.00-13226.37%
MS221021C000450002022-09-22 3:15PM EDT45.0040.600.000.000.00-300.00%
MS221021C000500002022-09-12 2:24PM EDT50.0040.200.000.000.00-100.00%
MS221021C000550002022-09-30 3:58PM EDT55.0024.100.000.000.00-100.00%
MS221021C000600002022-09-29 12:22PM EDT60.0020.150.000.000.00-400.00%
MS221021C000650002022-09-30 1:02PM EDT65.0015.350.000.000.00-400.00%
MS221021C000675002022-09-29 1:01PM EDT67.5012.950.000.000.00-200.00%
MS221021C000700002022-09-29 3:30PM EDT70.0010.600.000.000.00-100.00%
MS221021C000725002022-09-29 3:36PM EDT72.508.750.000.000.00-400.00%
MS221021C000750002022-10-04 10:00AM EDT75.009.500.000.000.00-300.00%
MS221021C000760002022-10-04 10:44AM EDT76.008.600.000.000.00-100.00%
MS221021C000770002022-10-03 9:34AM EDT77.004.400.000.000.00-1200.00%
MS221021C000775002022-10-03 10:07AM EDT77.504.300.000.000.00-300.00%
MS221021C000780002022-10-04 2:48PM EDT78.007.100.000.000.00-100.00%
MS221021C000790002022-10-04 2:57PM EDT79.006.390.000.000.00-22500.00%
MS221021C000800002022-10-04 3:51PM EDT80.005.340.000.000.00-27600.00%
MS221021C000810002022-10-04 1:32PM EDT81.004.750.000.000.00-5400.00%
MS221021C000820002022-10-04 1:26PM EDT82.004.140.000.000.00-2200.00%
MS221021C000825002022-10-04 3:59PM EDT82.503.800.000.000.00-17100.00%
MS221021C000830002022-10-04 2:42PM EDT83.003.450.000.000.00-1400.00%
MS221021C000840002022-10-04 3:50PM EDT84.002.820.000.000.00-75600.10%
MS221021C000850002022-10-04 3:51PM EDT85.002.350.000.000.00-46001.56%
MS221021C000860002022-10-04 3:55PM EDT86.001.950.000.000.00-38603.13%
MS221021C000870002022-10-04 1:22PM EDT87.001.520.000.000.00-14103.13%
MS221021C000875002022-10-04 2:21PM EDT87.501.410.000.000.00-18706.25%
MS221021C000880002022-10-04 3:59PM EDT88.001.230.000.000.00-2506.25%
MS221021C000890002022-10-04 3:05PM EDT89.000.930.000.000.00-8406.25%
MS221021C000900002022-10-04 3:54PM EDT90.000.720.000.000.00-37806.25%
MS221021C000910002022-10-04 1:52PM EDT91.000.560.000.000.00-18012.50%
MS221021C000920002022-10-04 12:48PM EDT92.000.490.000.000.00-240012.50%
MS221021C000925002022-10-04 2:32PM EDT92.500.360.000.000.00-60012.50%
MS221021C000930002022-10-04 12:21PM EDT93.000.370.000.000.00-20012.50%
MS221021C000940002022-10-04 11:33AM EDT94.000.270.000.000.00-6012.50%
MS221021C000950002022-10-04 3:19PM EDT95.000.160.000.000.00-109012.50%
MS221021C000960002022-09-30 10:58AM EDT96.000.090.000.000.00-3012.50%
MS221021C000970002022-10-04 12:37PM EDT97.000.120.000.000.00-3012.50%
MS221021C000975002022-10-04 3:35PM EDT97.500.080.000.000.00-20012.50%
MS221021C000980002022-10-04 11:58AM EDT98.000.090.000.000.00-2012.50%
MS221021C000990002022-10-04 9:46AM EDT99.000.060.000.000.00-1012.50%
MS221021C001000002022-10-04 2:09PM EDT100.000.050.000.000.00-273025.00%
MS221021C001050002022-10-04 2:05PM EDT105.000.020.000.000.00-6025.00%
MS221021C001100002022-10-03 1:45PM EDT110.000.010.000.000.00-10025.00%
MS221021C001150002022-09-30 11:08AM EDT115.000.030.000.000.00-2025.00%
MS221021C001200002022-08-23 2:42PM EDT120.000.020.000.080.00-2371,01468.75%
MS221021C001250002022-08-15 12:17PM EDT125.000.010.000.090.00-6025676.56%
MS221021C001300002022-06-15 11:53AM EDT130.000.040.000.060.00-607179.30%
MS221021C001350002022-06-13 11:29AM EDT135.000.030.000.110.00-13213291.41%
MS221021C001400002022-06-08 1:43PM EDT140.000.030.000.110.00-5014097.27%
MS221021C001450002022-05-10 12:24PM EDT145.000.050.000.120.00-40115103.91%
MS221021C001500002022-05-09 3:42PM EDT150.000.030.000.120.00-6080109.38%
MS221021C001550002022-02-15 1:57PM EDT155.000.590.010.290.00-18128.52%
MS221021C001600002022-05-04 11:13AM EDT160.000.020.000.090.00-8042115.63%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS221021P000400002022-08-05 3:15PM EDT40.000.030.000.100.00-1102143.75%
MS221021P000450002022-08-29 11:56AM EDT45.000.030.000.040.00-600110.16%
MS221021P000500002022-10-04 10:18AM EDT50.000.020.000.000.00-19050.00%
MS221021P000550002022-09-26 12:55PM EDT55.000.100.000.000.00-1050.00%
MS221021P000600002022-10-04 3:13PM EDT60.000.040.000.000.00-9025.00%
MS221021P000650002022-10-04 12:17PM EDT65.000.130.000.000.00-4025.00%
MS221021P000675002022-10-04 10:11AM EDT67.500.170.000.000.00-1025.00%
MS221021P000700002022-10-04 1:24PM EDT70.000.240.000.000.00-2,148025.00%
MS221021P000725002022-10-04 3:22PM EDT72.500.360.000.000.00-39012.50%
MS221021P000750002022-10-04 2:32PM EDT75.000.570.000.000.00-2,247012.50%
MS221021P000760002022-10-04 10:58AM EDT76.000.680.000.000.00-5012.50%
MS221021P000770002022-10-04 3:21PM EDT77.000.830.000.000.00-16012.50%
MS221021P000775002022-10-04 3:59PM EDT77.500.880.000.000.00-2,227012.50%
MS221021P000780002022-10-04 3:23PM EDT78.001.030.000.000.00-4506.25%
MS221021P000790002022-10-04 2:57PM EDT79.001.150.000.000.00-22706.25%
MS221021P000800002022-10-04 3:55PM EDT80.001.420.000.000.00-4,46206.25%
MS221021P000810002022-10-04 3:50PM EDT81.001.740.000.000.00-603.13%
MS221021P000820002022-10-04 3:53PM EDT82.002.000.000.000.00-2,12203.13%
MS221021P000825002022-10-04 3:44PM EDT82.502.280.000.000.00-23803.13%
MS221021P000830002022-10-04 3:44PM EDT83.002.480.000.000.00-9201.56%
MS221021P000840002022-10-04 3:26PM EDT84.002.870.000.000.00-54600.00%
MS221021P000850002022-10-04 3:30PM EDT85.003.400.000.000.00-13400.00%
MS221021P000860002022-10-04 3:27PM EDT86.003.850.000.000.00-400.00%
MS221021P000870002022-10-04 1:26PM EDT87.004.550.000.000.00-100.00%
MS221021P000875002022-10-04 2:08PM EDT87.504.750.000.000.00-1900.00%
MS221021P000880002022-10-03 3:54PM EDT88.007.950.000.000.00-1100.00%
MS221021P000890002022-09-30 10:06AM EDT89.009.250.000.000.00-100.00%
MS221021P000900002022-10-03 3:05PM EDT90.009.470.000.000.00-500.00%
MS221021P000910002022-09-29 10:54AM EDT91.0011.450.000.000.00-200.00%
MS221021P000920002022-10-04 1:13PM EDT92.008.400.000.000.00-200.00%
MS221021P000925002022-10-04 1:00PM EDT92.508.450.000.000.00-3600.00%
MS221021P000930002022-09-22 11:10AM EDT93.008.950.000.000.00--00.00%
MS221021P000940002022-09-29 11:16AM EDT94.0013.950.000.000.00-200.00%
MS221021P000950002022-10-04 2:18PM EDT95.0011.050.000.000.00-500.00%
MS221021P000960002022-09-21 2:48PM EDT96.008.150.000.000.00--00.00%
MS221021P000970002022-10-04 10:56AM EDT97.0013.100.000.000.00-400.00%
MS221021P000975002022-09-29 11:16AM EDT97.5017.400.000.000.00-200.00%
MS221021P000980002022-09-26 1:51PM EDT98.0018.250.000.000.00-100.00%
MS221021P000990002022-09-21 2:43PM EDT99.0010.700.000.000.00--00.00%
MS221021P001000002022-10-04 12:03PM EDT100.0015.530.000.000.00-900.00%
MS221021P001050002022-08-30 11:51AM EDT105.0020.1524.9525.150.00-10144.19%
MS221021P001100002022-07-14 1:43PM EDT110.0036.7018.1518.700.00-710.00%
MS221021P001150002022-05-20 1:38PM EDT115.0037.4941.7043.050.00-171283.30%
MS221021P001200002022-05-17 9:33AM EDT120.0039.3246.9547.750.00-129296.97%
MS221021P001250002022-02-09 1:02PM EDT125.0021.8039.5041.600.00-525114.45%
MS221021P001300002022-02-14 1:02AM EDT130.0027.600.000.000.00--00.00%
MS221021P001350002022-05-19 1:55PM EDT135.0055.1561.6563.300.00-1011335.55%
MS221021P001400002022-02-14 1:02AM EDT140.0034.350.000.000.00--00.00%
MS221021P001450002022-09-08 2:45PM EDT145.0057.000.000.000.00--00.00%
MS221021P001500002022-09-07 10:00AM EDT150.0064.850.000.000.00-100.00%
MS221021P001550002022-07-26 10:04AM EDT155.0073.4064.7565.400.00-1000.00%
MS221021P001600002022-09-07 10:00AM EDT160.0074.850.000.000.00--00.00%