Australia markets open in 8 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
81.62 +0.15 (+0.18%)
After hours: 07:23PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS230120C000250002022-09-12 11:58AM EDT25.0065.5056.3056.900.00-5697.27%
MS230120C000300002022-07-28 10:09AM EDT30.0051.5656.5557.800.00-1010208.47%
MS230120C000350002022-07-27 1:50PM EDT35.0046.4551.5052.900.00-259181.25%
MS230120C000400002022-09-12 10:32AM EDT40.0051.0341.0542.150.00-1011960.74%
MS230120C000450002022-08-11 10:10AM EDT45.0046.0044.2044.950.00-196162.60%
MS230120C000500002022-09-16 2:22PM EDT50.0037.2031.6532.300.00-348555.71%
MS230120C000525002022-08-10 9:34AM EDT52.5036.2534.9539.150.00-250132.96%
MS230120C000550002022-09-22 10:21AM EDT55.0030.7827.0027.550.00-217852.05%
MS230120C000575002022-09-23 1:00PM EDT57.5024.6224.7025.150.00-14552.69%
MS230120C000600002022-09-27 12:05PM EDT60.0020.5022.4522.900.00-15,08750.73%
MS230120C000625002022-09-27 12:05PM EDT62.5018.3520.0520.950.00-1015451.34%
MS230120C000650002022-09-23 12:46PM EDT65.0017.6018.1518.60-0.18-1.01%11,21047.46%
MS230120C000675002022-09-27 2:13PM EDT67.5014.2016.1016.550.00-24045.87%
MS230120C000700002022-09-27 1:35PM EDT70.0012.3014.0514.600.00-326,20344.48%
MS230120C000725002022-09-28 3:06PM EDT72.5012.5012.1512.75+0.65+5.49%5043.18%
MS230120C000750002022-09-27 12:21PM EDT75.008.9010.5010.900.00-3501,36341.25%
MS230120C000775002022-09-27 2:03PM EDT77.507.558.859.250.00-19039.91%
MS230120C000800002022-09-28 3:03PM EDT80.007.607.457.70+1.20+18.75%2183,10138.45%
MS230120C000825002022-09-28 3:59PM EDT82.506.256.156.35+0.95+17.92%6802,29237.39%
MS230120C000850002022-09-28 3:30PM EDT85.005.204.905.15+0.93+21.78%686,45336.38%
MS230120C000875002022-09-28 2:31PM EDT87.503.903.904.15+0.55+16.42%18,79935.69%
MS230120C000900002022-09-28 3:57PM EDT90.003.253.003.25+0.60+22.64%10113,89934.79%
MS230120C000925002022-09-28 3:20PM EDT92.502.452.322.52+0.30+13.95%863,56234.11%
MS230120C000950002022-09-28 2:34PM EDT95.001.801.761.89+0.32+21.62%3312,94633.25%
MS230120C000975002022-09-28 3:21PM EDT97.501.381.281.43+0.34+32.69%827,91632.81%
MS230120C001000002022-09-28 3:34PM EDT100.001.090.961.06+0.23+26.74%378,35832.35%
MS230120C001050002022-09-28 3:29PM EDT105.000.570.480.62+0.06+11.76%2,0218,15432.37%
MS230120C001100002022-09-27 1:22PM EDT110.000.310.270.35+0.04+14.81%1032.32%
MS230120C001150002022-09-26 12:14PM EDT115.000.150.100.270.00-16,69734.28%
MS230120C001200002022-09-22 11:47AM EDT120.000.190.060.190.00-52,78535.40%
MS230120C001250002022-09-28 2:12PM EDT125.000.080.020.11-0.03-27.27%2004,20735.35%
MS230120C001300002022-09-23 10:42AM EDT130.000.080.000.130.00-5005,77838.97%
MS230120C001350002022-09-26 3:41PM EDT135.000.030.000.110.00-2003,05540.53%
MS230120C001400002022-09-22 11:27AM EDT140.000.060.000.000.00-601,26825.00%
MS230120C001450002022-09-22 12:39PM EDT145.000.030.000.090.00-501,78644.14%
MS230120C001500002022-09-28 11:26AM EDT150.000.020.000.070.00-10060244.92%
MS230120C001550002022-09-20 3:59PM EDT155.000.030.000.050.00-3045.12%
MS230120C001600002022-09-26 11:16AM EDT160.000.020.000.020.00-16742.97%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS230120P000250002022-09-26 12:17PM EDT25.000.030.000.070.00-1502,12082.42%
MS230120P000300002022-09-27 11:02AM EDT30.000.080.030.110.00-61,51176.56%
MS230120P000350002022-09-26 10:32AM EDT35.000.140.000.180.00-11091067.58%
MS230120P000400002022-09-27 2:40PM EDT40.000.250.000.250.00-101,30060.45%
MS230120P000450002022-09-27 11:24AM EDT45.000.400.250.400.00-11,43160.30%
MS230120P000500002022-09-26 11:09AM EDT50.000.520.470.580.00-1708,73056.20%
MS230120P000525002022-08-30 1:31PM EDT52.500.550.600.640.00-32,58553.49%
MS230120P000550002022-09-23 11:24AM EDT55.000.750.730.810.00-47,17151.51%
MS230120P000575002022-09-28 10:23AM EDT57.501.060.931.00-0.14-11.67%54,04750.24%
MS230120P000600002022-09-28 3:49PM EDT60.001.151.161.22-0.26-18.44%1212,22648.27%
MS230120P000625002022-09-28 1:09PM EDT62.501.541.451.54-0.43-21.83%2,018046.95%
MS230120P000650002022-09-28 12:05PM EDT65.001.921.801.91-0.44-18.64%1812,95745.48%
MS230120P000675002022-09-28 12:25PM EDT67.502.342.212.36-0.62-20.95%154,61244.14%
MS230120P000700002022-09-28 12:13PM EDT70.002.852.742.82-0.70-19.72%2812,89842.26%
MS230120P000725002022-09-28 12:25PM EDT72.503.503.353.45-0.65-15.66%401,99341.00%
MS230120P000750002022-09-28 12:10PM EDT75.004.204.054.20-0.75-15.15%918,43139.84%
MS230120P000775002022-09-28 2:01PM EDT77.505.104.905.10-1.10-17.74%84,34538.88%
MS230120P000800002022-09-28 1:45PM EDT80.006.105.906.05-0.90-12.86%8037.46%
MS230120P000825002022-09-28 2:55PM EDT82.507.257.057.20-0.95-11.59%222,88936.41%
MS230120P000850002022-09-28 3:52PM EDT85.008.308.308.80-1.60-16.16%1611,60237.06%
MS230120P000875002022-09-27 1:13PM EDT87.5011.809.6510.500.00-507,86637.53%
MS230120P000900002022-09-28 3:16PM EDT90.0011.4511.4511.75-2.36-17.09%3013,42134.63%
MS230120P000925002022-09-28 2:49PM EDT92.5013.6513.2013.60-0.45-3.19%102,95334.45%
MS230120P000950002022-09-23 1:19PM EDT95.0015.5515.1015.600.00-13,65134.55%
MS230120P000975002022-09-26 3:46PM EDT97.5018.7017.2517.700.00-12,05434.73%
MS230120P001000002022-09-28 9:59AM EDT100.0019.9019.4019.85-0.42-2.07%9810,30434.72%
MS230120P001050002022-09-22 3:25PM EDT105.0020.7024.1024.500.00-11036.45%
MS230120P001100002022-09-26 3:35PM EDT110.0030.6628.6529.500.00-101,85540.94%
MS230120P001150002022-08-22 11:55AM EDT115.0026.8026.9027.250.00-67850.00%
MS230120P001200002022-08-09 9:48AM EDT120.0033.4133.4534.750.00-2200.00%
MS230120P001250002022-03-22 1:34PM EDT125.0033.0034.8037.600.00-51520.00%
MS230120P001300002022-05-09 1:39PM EDT130.0048.8546.8048.100.00-10160.00%
MS230120P001350002022-03-04 4:55PM EDT135.0050.5047.9050.750.00-31470.00%
MS230120P001400002021-12-20 12:23PM EDT140.0048.8046.6047.350.00-1170.00%
MS230120P001450002021-11-29 1:34PM EDT145.0051.0547.2050.150.00-3240.00%
MS230120P001500002022-09-14 3:54PM EDT150.0063.0068.3569.650.00-1159.23%
MS230120P001550002021-12-13 4:23PM EDT155.0060.100.000.000.00-600.00%