Australia markets open in 9 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
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS230317C000500002022-09-01 9:39AM EDT50.0034.6531.9032.450.00-3353.47%
MS230317C000550002022-06-13 10:29AM EDT55.0022.5021.8522.150.00--10.00%
MS230317C000600002022-08-03 12:55PM EDT60.0026.7329.7030.350.00-31391.20%
MS230317C000650002022-07-22 3:27PM EDT65.0019.5126.5527.350.00-5889.22%
MS230317C000675002022-09-16 3:59PM EDT67.5022.2016.6517.500.00-212443.58%
MS230317C000700002022-09-20 12:36PM EDT70.0019.7614.9515.350.00-12440.81%
MS230317C000725002022-08-26 10:02AM EDT72.5019.6013.3013.700.00-21540.45%
MS230317C000750002022-09-27 10:57AM EDT75.0011.1011.5011.850.00-335338.56%
MS230317C000775002022-09-27 12:33PM EDT77.508.609.9010.300.00-2129837.71%
MS230317C000800002022-09-27 2:27PM EDT80.007.308.508.850.00-331,12036.80%
MS230317C000825002022-09-28 12:44PM EDT82.507.257.157.45+1.10+17.89%339935.61%
MS230317C000850002022-09-27 2:57PM EDT85.005.406.006.300.00-6054735.02%
MS230317C000875002022-09-28 2:41PM EDT87.505.034.955.25+0.53+11.78%3425334.34%
MS230317C000900002022-09-28 3:32PM EDT90.004.354.104.30+0.70+19.18%1234033.57%
MS230317C000925002022-09-28 1:16PM EDT92.503.503.303.55+0.25+7.69%1111,59633.23%
MS230317C000950002022-09-27 2:35PM EDT95.002.822.622.85+0.57+25.33%2032.59%
MS230317C000975002022-09-28 3:22PM EDT97.502.262.122.31+0.51+29.14%1728132.30%
MS230317C001000002022-09-28 12:37PM EDT100.001.701.671.83+0.35+25.93%383,28431.86%
MS230317C001050002022-09-28 3:07PM EDT105.001.121.011.17+0.12+12.00%183831.51%
MS230317C001100002022-09-26 3:53PM EDT110.000.610.600.730.00-111,60531.20%
MS230317C001150002022-09-23 3:55PM EDT115.000.450.360.460.00-8575931.15%
MS230317C001200002022-09-21 10:58AM EDT120.000.550.170.340.00-48632.13%
MS230317C001350002022-08-26 3:09PM EDT135.000.160.040.180.00-242335.69%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS230317P000400002022-09-26 3:50PM EDT40.000.430.280.450.00-1111959.28%
MS230317P000450002022-09-23 9:32AM EDT45.000.450.530.650.00-122855.81%
MS230317P000500002022-09-27 9:54AM EDT50.000.900.830.870.00-581,08151.61%
MS230317P000550002022-09-28 2:04PM EDT55.001.301.231.34-0.16-10.96%533349.19%
MS230317P000600002022-09-28 3:01PM EDT60.001.881.811.91-0.19-9.18%391,22745.91%
MS230317P000650002022-09-28 3:42PM EDT65.002.582.612.73-0.35-11.95%5869743.15%
MS230317P000675002022-09-28 3:04PM EDT67.503.203.103.30-0.55-14.67%838742.19%
MS230317P000700002022-09-28 11:32AM EDT70.003.953.753.85-0.10-2.47%11,56540.66%
MS230317P000725002022-09-28 1:59PM EDT72.504.604.454.65-0.60-11.54%13,18340.05%
MS230317P000750002022-09-27 2:44PM EDT75.006.155.205.400.00-431,80438.68%
MS230317P000775002022-09-28 11:02AM EDT77.506.456.106.30-1.05-14.00%6937637.59%
MS230317P000800002022-09-28 1:59PM EDT80.007.407.107.35-0.95-11.38%491836.68%
MS230317P000825002022-09-27 1:54PM EDT82.5010.038.308.500.00-9754835.72%
MS230317P000850002022-09-28 10:55AM EDT85.009.959.559.80-0.15-1.49%30034.90%
MS230317P000875002022-09-22 1:29PM EDT87.509.1011.0011.550.00-126035.59%
MS230317P000900002022-09-26 3:57PM EDT90.0013.7512.6012.950.00-121,46134.16%
MS230317P000925002022-09-28 3:42PM EDT92.5014.1514.3514.60+2.15+17.92%130033.34%
MS230317P000950002022-09-21 12:20PM EDT95.0011.3516.1016.550.00-27433.52%
MS230317P000975002022-09-27 3:44PM EDT97.5020.0518.0518.400.00-11532.67%
MS230317P001000002022-09-26 1:08PM EDT100.0022.0520.0520.450.00-13432.45%
MS230317P001050002022-08-02 10:23AM EDT105.0022.7022.6022.900.00-9130.00%
MS230317P001150002022-09-02 2:36PM EDT115.0028.7033.6534.500.00-31637.01%
MS230317P001200002022-08-26 10:39AM EDT120.0032.2537.2040.650.00-242349.76%
MS230317P001250002022-08-26 11:08AM EDT125.0037.3042.7044.700.00-565645.19%