Australia markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
99.43+0.22 (+0.22%)
At close: 04:02PM EST
99.45 +0.02 (+0.02%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS230421C000500002023-01-27 1:21PM EST50.0046.4549.5550.250.00-50086.52%
MS230421C000550002022-09-21 12:00PM EST55.0034.3024.8525.300.00--60.00%
MS230421C000600002023-01-17 3:05PM EST60.0037.4439.9040.250.00-3470.75%
MS230421C000650002023-01-18 10:56AM EST65.0032.0034.9535.450.00-1463.87%
MS230421C000700002023-02-02 10:29AM EST70.0030.4630.1030.500.00-37256.40%
MS230421C000725002022-11-30 10:13AM EST72.5019.5514.3014.700.00-330.00%
MS230421C000750002023-01-26 12:03PM EST75.0021.0525.3025.650.00-31252.27%
MS230421C000775002023-01-19 1:03PM EST77.5017.4022.8023.200.00-510548.27%
MS230421C000800002023-02-03 3:42PM EST80.0020.2320.5020.85-0.17-0.83%130445.36%
MS230421C000825002023-02-02 10:02AM EST82.5018.0018.1518.400.00-168941.27%
MS230421C000850002023-02-03 3:42PM EST85.0015.6115.8516.10+0.91+6.19%1041838.50%
MS230421C000875002023-02-02 2:30PM EST87.5013.6013.5513.850.00-52,13635.83%
MS230421C000900002023-02-03 11:04AM EST90.0011.7011.4511.80-0.36-2.99%12,32834.23%
MS230421C000925002023-02-03 12:14PM EST92.5010.009.459.75-0.16-1.57%21,46631.98%
MS230421C000950002023-02-03 3:54PM EST95.007.607.657.80-0.02-0.26%442,43229.74%
MS230421C000975002023-02-03 1:09PM EST97.506.005.956.10-0.34-5.36%101,96328.15%
MS230421C001000002023-02-03 3:55PM EST100.004.454.454.60+0.25+5.95%1084,15026.72%
MS230421C001050002023-02-03 3:28PM EST105.002.112.202.27+0.07+3.43%3654,11524.15%
MS230421C001100002023-02-03 3:52PM EST110.000.880.910.99-0.07-7.37%1031,92822.93%
MS230421C001150002023-02-01 3:34PM EST115.000.310.330.360.00-4729421.97%
MS230421C001200002023-01-18 2:17PM EST120.000.190.110.130.00-520921.88%
MS230421C001250002023-02-03 2:23PM EST125.000.050.040.06-0.02-28.57%1111022.85%
MS230421C001300002023-01-20 2:59PM EST130.000.040.020.030.00-124323.83%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS230421P000400002023-01-20 10:19AM EST40.000.020.000.030.00-121870.31%
MS230421P000450002023-01-20 1:27PM EST45.000.030.000.040.00-364963.67%
MS230421P000500002023-02-01 3:45PM EST50.000.030.010.040.00-221057.03%
MS230421P000550002023-02-03 11:37AM EST55.000.020.000.04-0.03-60.00%132952.34%
MS230421P000600002023-02-02 11:21AM EST60.000.060.020.050.00-250146.48%
MS230421P000650002023-01-31 11:35AM EST65.000.130.060.090.00-144043.16%
MS230421P000700002023-02-02 11:02AM EST70.000.150.120.140.00-1070338.97%
MS230421P000725002023-02-02 10:27AM EST72.500.190.160.180.00-525337.11%
MS230421P000750002023-02-03 11:22AM EST75.000.220.220.24-0.02-8.33%101,03035.55%
MS230421P000775002023-02-02 10:50AM EST77.500.320.290.350.00-160934.62%
MS230421P000800002023-02-03 3:13PM EST80.000.430.390.42-0.05-10.42%1761,48232.32%
MS230421P000825002023-02-03 3:55PM EST82.500.560.530.55+0.01+1.82%791,45130.66%
MS230421P000850002023-02-03 11:54AM EST85.000.700.690.74-0.13-15.66%131,50929.25%
MS230421P000875002023-02-03 3:48PM EST87.501.050.941.000.00-161,49327.91%
MS230421P000900002023-02-03 3:33PM EST90.001.401.301.34+0.10+7.69%71,98126.53%
MS230421P000925002023-02-03 3:44PM EST92.501.891.751.81+0.19+11.18%321,90025.28%
MS230421P000950002023-02-03 3:37PM EST95.002.512.352.41+0.05+2.03%1,39371523.96%
MS230421P000975002023-02-03 3:56PM EST97.503.203.103.20-0.25-7.25%621,73222.71%
MS230421P001000002023-02-03 2:42PM EST100.004.404.104.20-0.15-3.30%1212,74821.41%
MS230421P001050002023-02-03 3:55PM EST105.007.006.857.00-0.15-2.10%1271,66318.92%
MS230421P001100002023-01-31 12:09PM EST110.0013.6510.7011.000.00-2517.65%
MS230421P001150002022-09-02 1:38PM EST115.0028.8536.1037.200.00-11146.44%
MS230421P001200002023-01-26 10:23AM EST120.0024.9020.4520.900.00-3026.17%
MS230421P001300002022-10-10 10:22AM EST130.0051.4545.0545.600.00--3133.02%