Australia markets open in 1 hour 5 minutes

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.47+1.99 (+2.50%)
At close: 04:03PM EDT
81.21 -0.26 (-0.32%)
After hours: 06:32PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS221118C000400002022-09-21 3:10PM EDT40.0048.4541.3041.950.00-3592.77%
MS221118C000450002022-09-23 11:00AM EDT45.0036.4536.3537.000.00-2782.62%
MS221118C000500002022-07-27 12:05PM EDT50.0031.6036.6037.800.00-2450178.86%
MS221118C000550002022-07-29 10:03AM EDT55.0030.0031.9032.900.00-415157.57%
MS221118C000600002022-07-27 2:14PM EDT60.0021.6827.1027.900.00-217136.50%
MS221118C000650002022-09-28 1:36PM EDT65.0017.0017.0017.45-6.40-27.35%713653.66%
MS221118C000675002022-09-26 12:50PM EDT67.5013.2414.6015.200.00-13050.88%
MS221118C000700002022-09-28 12:20PM EDT70.0012.6012.4012.95+2.00+18.87%514547.29%
MS221118C000725002022-09-22 11:27AM EDT72.5013.2510.3010.850.00-209244.73%
MS221118C000750002022-09-27 1:45PM EDT75.006.908.558.900.00-3042742.63%
MS221118C000775002022-09-28 3:44PM EDT77.507.206.807.10+1.94+36.88%10494040.64%
MS221118C000800002022-09-28 1:36PM EDT80.005.255.255.45+0.90+20.69%487438.51%
MS221118C000825002022-09-28 10:24AM EDT82.504.003.904.10+0.70+21.21%111,05037.26%
MS221118C000850002022-09-28 3:44PM EDT85.003.042.772.99+0.80+35.71%3132,42136.23%
MS221118C000875002022-09-28 3:02PM EDT87.502.031.902.09+0.46+29.30%2162,13435.21%
MS221118C000900002022-09-28 3:49PM EDT90.001.441.271.41+0.48+50.00%5603,66134.35%
MS221118C000925002022-09-28 3:32PM EDT92.500.910.820.93+0.23+33.82%361,93433.79%
MS221118C000950002022-09-28 3:30PM EDT95.000.590.520.59+0.14+31.11%511,89133.28%
MS221118C000975002022-09-27 2:10PM EDT97.500.260.310.380.00-239333.20%
MS221118C001000002022-09-28 2:21PM EDT100.000.200.210.23-0.02-9.09%12,94032.86%
MS221118C001050002022-09-27 1:00PM EDT105.000.080.040.120.00-1034.67%
MS221118C001100002022-09-22 11:24AM EDT110.000.100.010.070.00-4034836.72%
MS221118C001150002022-09-28 11:55AM EDT115.000.050.000.06-0.01-16.67%609540.43%
MS221118C001200002022-09-06 11:23AM EDT120.000.030.000.030.00-259241.02%
MS221118C001250002022-08-29 11:56AM EDT125.000.050.000.000.00-6019625.00%
MS221118C001300002022-06-29 1:45PM EDT130.000.030.000.120.00-210052.15%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS221118P000400002022-09-23 2:44PM EDT40.000.020.020.120.00-13126182.81%
MS221118P000450002022-09-20 1:55PM EDT45.000.040.040.150.00-6138173.24%
MS221118P000500002022-09-26 2:11PM EDT50.000.150.080.230.00-166566.41%
MS221118P000550002022-09-20 10:15AM EDT55.000.160.230.340.00-271161.38%
MS221118P000600002022-09-28 3:32PM EDT60.000.450.430.49-0.20-30.77%242,28555.27%
MS221118P000650002022-09-28 3:33PM EDT65.000.800.780.91-0.45-36.00%51,20551.32%
MS221118P000675002022-09-28 1:48PM EDT67.501.181.061.13-0.36-23.38%9572249.41%
MS221118P000700002022-09-28 3:58PM EDT70.001.421.391.50-0.68-32.38%543,18647.56%
MS221118P000725002022-09-28 3:58PM EDT72.501.871.861.94-0.84-31.00%311,40545.41%
MS221118P000750002022-09-28 1:48PM EDT75.002.672.462.56-0.98-26.85%4074143.90%
MS221118P000775002022-09-28 1:48PM EDT77.503.473.203.40-0.83-19.30%216043.03%
MS221118P000800002022-09-28 3:41PM EDT80.004.054.154.30-1.40-25.69%6591,40241.19%
MS221118P000825002022-09-28 3:43PM EDT82.505.205.305.45-1.10-17.46%4871,38439.88%
MS221118P000850002022-09-27 2:02PM EDT85.008.856.707.050.00-372,14940.67%
MS221118P000875002022-09-28 2:13PM EDT87.508.728.258.60-1.98-18.50%121,51539.51%
MS221118P000900002022-09-28 3:01PM EDT90.0010.4510.1510.65-1.65-13.64%42,13841.41%
MS221118P000925002022-09-28 2:36PM EDT92.5012.6011.7513.15-2.34-15.66%276546.84%
MS221118P000950002022-09-23 11:42AM EDT95.0014.9814.3014.750.00-125341.90%
MS221118P000975002022-09-21 3:21PM EDT97.5011.1016.6017.050.00-28143.60%
MS221118P001000002022-09-15 12:05PM EDT100.0012.6018.7019.700.00-112749.63%
MS221118P001050002022-09-16 1:40PM EDT105.0018.5023.7524.600.00-27555.69%
MS221118P001100002022-08-12 3:22PM EDT110.0019.0020.6021.150.00-4270.00%
MS221118P001150002022-09-23 3:39PM EDT115.0034.4033.6534.550.00-3059.18%
MS221118P001200002022-09-12 12:35PM EDT120.0030.0538.6539.250.00-3660.69%
MS221118P001250002022-09-23 12:04PM EDT125.0044.4543.6044.250.00-11464.80%
MS221118P001300002022-09-27 3:44PM EDT130.0051.1548.6050.050.00-1779.74%