Australia markets open in 1 hour 17 minutes

Morgan Stanley (MS)

NYSE - Nasdaq Real-time 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
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS221216C000400002022-09-22 3:15PM EDT40.0045.6041.1542.050.00-75372.85%
MS221216C000450002022-09-13 12:51PM EDT45.0043.4536.4037.200.00-1372.46%
MS221216C000500002022-07-22 2:33PM EDT50.0032.0240.1040.850.00-100180.59%
MS221216C000550002022-09-12 10:05AM EDT55.0036.2326.6027.250.00-12354.49%
MS221216C000600002022-09-15 10:49AM EDT60.0029.1121.9022.500.00-11654.98%
MS221216C000650002022-08-23 3:59PM EDT65.0024.3520.8020.950.00-34378.86%
MS221216C000675002022-09-27 3:24PM EDT67.5013.7515.1515.600.00-11245.48%
MS221216C000700002022-09-26 11:29AM EDT70.0011.9713.0513.750.00-36145.83%
MS221216C000725002022-09-26 9:55AM EDT72.5010.9511.2511.550.00-19842.07%
MS221216C000750002022-09-27 12:41PM EDT75.007.909.359.750.00-7073440.89%
MS221216C000775002022-09-28 12:25PM EDT77.507.757.758.05+1.22+18.68%8873139.48%
MS221216C000800002022-09-28 2:54PM EDT80.006.256.256.45+1.04+19.96%6331,49537.74%
MS221216C000825002022-09-28 12:01PM EDT82.504.904.905.15+0.85+20.99%7761836.94%
MS221216C000850002022-09-28 3:27PM EDT85.004.003.753.95+0.75+23.08%421,10135.66%
MS221216C000875002022-09-28 12:11PM EDT87.502.882.813.05+0.62+27.43%1231,26235.23%
MS221216C000900002022-09-28 10:53AM EDT90.002.252.042.22+0.61+37.20%133,01534.14%
MS221216C000925002022-09-28 12:53PM EDT92.501.571.451.65+0.38+31.93%2396833.88%
MS221216C000950002022-09-28 2:03PM EDT95.001.081.021.15+0.23+27.06%422,70233.08%
MS221216C000975002022-09-28 3:24PM EDT97.500.800.700.81+0.28+53.85%1246732.74%
MS221216C001000002022-09-28 3:38PM EDT100.000.550.460.57+0.06+12.24%25032.57%
MS221216C001050002022-09-26 3:14PM EDT105.000.230.200.280.00-120,58332.57%
MS221216C001100002022-09-26 9:50AM EDT110.000.130.070.170.00-537733.94%
MS221216C001150002022-09-22 9:54AM EDT115.000.170.040.160.00-121637.55%
MS221216C001200002022-09-27 3:14PM EDT120.000.040.020.120.00-403539.55%
MS221216C001250002022-09-21 11:08AM EDT125.000.040.000.120.00-506742.87%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS221216P000400002022-09-28 3:48PM EDT40.000.080.050.18+0.02+33.33%1027671.68%
MS221216P000450002022-09-28 9:53AM EDT45.000.170.110.25+0.01+6.25%123365.23%
MS221216P000500002022-09-22 11:38AM EDT50.000.180.240.370.00-121760.35%
MS221216P000550002022-09-27 2:16PM EDT55.000.660.440.510.00-1229255.03%
MS221216P000600002022-09-28 1:09PM EDT60.000.820.730.80-0.21-20.39%52,99950.61%
MS221216P000650002022-09-28 3:18PM EDT65.001.281.221.30-0.39-23.35%395247.46%
MS221216P000675002022-09-28 10:50AM EDT67.501.711.561.65-0.46-21.20%2374645.70%
MS221216P000700002022-09-28 2:17PM EDT70.002.182.002.11-0.47-17.74%74,44044.26%
MS221216P000725002022-09-28 3:54PM EDT72.502.532.522.64-0.97-27.71%2133042.58%
MS221216P000750002022-09-28 3:59PM EDT75.003.253.203.30-0.90-21.69%152,57041.07%
MS221216P000775002022-09-28 1:01PM EDT77.504.104.004.20-1.00-19.61%9565440.33%
MS221216P000800002022-09-28 3:32PM EDT80.004.855.005.15-1.75-26.52%1,3562,73738.89%
MS221216P000825002022-09-28 12:52PM EDT82.506.556.156.30-1.15-14.94%39830137.74%
MS221216P000850002022-09-28 1:18PM EDT85.007.657.507.80-1.75-18.62%5639737.81%
MS221216P000875002022-09-27 12:41PM EDT87.5011.159.059.500.00-132,14438.16%
MS221216P000900002022-09-28 11:31AM EDT90.0011.2510.8011.10-1.57-12.25%41,53936.78%
MS221216P000925002022-09-28 12:09PM EDT92.5013.1512.5512.95-1.55-10.54%237636.15%
MS221216P000950002022-09-27 10:22AM EDT95.0015.9514.6515.100.00-153837.07%
MS221216P001000002022-09-19 3:11PM EDT100.0013.1519.1519.550.00-24738.36%
MS221216P001050002022-08-25 10:14AM EDT105.0016.4523.8024.500.00-153043.68%
MS221216P001100002022-08-11 1:15PM EDT110.0020.0020.7021.300.00-1300.00%
MS221216P001200002022-09-22 11:08AM EDT120.0035.6538.6540.100.00--1056.84%
MS221216P001250002022-09-22 2:52PM EDT125.0040.1543.6044.300.00--052.88%