Australia markets open in 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
81.62 +0.15 (+0.18%)
After hours: 07:23PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS230616C000450002022-07-27 2:35PM EDT45.0036.4142.0043.100.00-1193.90%
MS230616C000500002022-09-27 10:27AM EDT50.0031.4032.2032.950.00-136048.41%
MS230616C000550002022-09-27 3:00PM EDT55.0026.2027.9528.550.00-31045.72%
MS230616C000600002022-09-21 10:53AM EDT60.0030.0023.5024.400.00-102743.62%
MS230616C000650002022-08-17 2:15PM EDT65.0028.7024.6024.900.00-105761.99%
MS230616C000675002022-07-28 11:44AM EDT67.5019.3522.3523.050.00-42959.03%
MS230616C000700002022-09-12 9:32AM EDT70.0023.2016.3016.800.00-14839.47%
MS230616C000725002022-09-28 2:38PM EDT72.5014.7014.2514.95+1.30+9.70%23037.93%
MS230616C000750002022-09-26 10:58AM EDT75.0012.4813.0513.450.00-279037.53%
MS230616C000775002022-09-28 1:35PM EDT77.5011.6011.2512.10+0.32+2.84%497937.34%
MS230616C000800002022-09-28 2:50PM EDT80.0010.2510.1510.50+1.08+11.78%301,09435.85%
MS230616C000825002022-09-27 3:03PM EDT82.508.058.959.350.00-191,05335.69%
MS230616C000850002022-09-28 2:22PM EDT85.007.707.758.05+0.35+4.76%281,40534.64%
MS230616C000875002022-09-27 1:46PM EDT87.505.726.706.900.00-2595233.80%
MS230616C000900002022-09-28 3:56PM EDT90.005.955.755.95+1.10+22.68%213,70733.33%
MS230616C000925002022-09-26 2:46PM EDT92.504.604.755.05+0.15+3.37%51,95632.69%
MS230616C000950002022-09-28 3:07PM EDT95.004.304.154.30+0.58+15.59%892,83832.29%
MS230616C000975002022-09-28 3:32PM EDT97.503.693.503.70+0.77+26.37%1169932.17%
MS230616C001000002022-09-28 2:21PM EDT100.002.972.933.10+0.51+20.73%12,45731.73%
MS230616C001050002022-09-28 3:57PM EDT105.002.162.042.17+0.29+15.51%1031,06631.12%
MS230616C001100002022-09-28 1:47PM EDT110.001.441.361.51+0.13+9.92%73,18230.71%
MS230616C001150002022-09-26 12:13PM EDT115.001.000.941.06+0.17+20.48%271330.54%
MS230616C001200002022-09-27 3:44PM EDT120.000.570.580.750.00-223730.52%
MS230616C001250002022-09-28 1:44PM EDT125.000.490.420.53-0.31-38.75%137130.54%
MS230616C001300002022-09-14 10:38AM EDT130.000.580.200.460.00-1011031.76%
MS230616C001350002022-08-11 1:03PM EDT135.000.520.220.460.00-76133.72%
MS230616C001400002022-09-23 9:35AM EDT140.000.200.000.000.00-17912.50%
MS230616C001450002022-09-06 9:31AM EDT145.000.160.000.280.00-7934.33%
MS230616C001500002022-08-08 9:39AM EDT150.000.240.000.420.00-9126438.43%
MS230616C001550002022-09-20 10:03AM EDT155.000.040.000.240.00-524736.62%
MS230616C001600002022-08-11 1:13PM EDT160.000.170.000.300.00-14839.36%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS230616P000400002022-09-27 9:36AM EDT40.000.670.560.800.00-116554.32%
MS230616P000450002022-09-26 3:46PM EDT45.001.070.961.040.00-131,05551.00%
MS230616P000500002022-09-28 11:40AM EDT50.001.501.371.53-0.01-0.66%307048.93%
MS230616P000550002022-09-28 12:31PM EDT55.002.061.902.07-0.09-4.19%1452,16245.68%
MS230616P000600002022-09-28 12:28PM EDT60.002.832.622.85-0.22-7.21%9301,74943.15%
MS230616P000650002022-09-28 12:19PM EDT65.003.803.703.85-0.15-3.80%634,29440.78%
MS230616P000675002022-09-28 11:35AM EDT67.504.504.304.50-0.63-12.28%6941039.90%
MS230616P000700002022-09-28 3:39PM EDT70.004.995.005.25-0.17-3.29%312,49939.14%
MS230616P000725002022-09-28 12:27PM EDT72.506.055.755.90+0.15+2.54%24037.62%
MS230616P000750002022-09-27 3:31PM EDT75.007.606.656.800.00-6036.84%
MS230616P000775002022-09-26 1:51PM EDT77.508.307.607.850.00-3312,17036.29%
MS230616P000800002022-09-27 1:04PM EDT80.0010.108.658.950.00-1835,72435.57%
MS230616P000825002022-09-28 2:00PM EDT82.5010.109.8010.15-1.00-9.01%41,46434.88%
MS230616P000850002022-09-28 2:43PM EDT85.0011.4510.8011.65-1.10-8.76%23,05234.92%
MS230616P000875002022-09-23 12:06PM EDT87.5012.7612.4512.900.00-211,96633.71%
MS230616P000900002022-09-26 9:32AM EDT90.0014.2113.8014.400.00-13,18233.05%
MS230616P000925002022-09-12 2:35PM EDT92.5010.7515.1016.050.00-116732.61%
MS230616P000950002022-09-26 1:45PM EDT95.0018.7017.3017.800.00-162532.20%
MS230616P000975002022-09-22 12:35PM EDT97.5016.8519.1019.550.00-2017131.45%
MS230616P001000002022-09-27 9:56AM EDT100.0021.8521.0521.450.00-1553,22130.96%
MS230616P001050002022-09-26 10:20AM EDT105.0025.6525.0025.550.00-264430.37%
MS230616P001100002022-09-21 2:43PM EDT110.0023.4029.3530.000.00-15030.52%
MS230616P001150002022-09-28 1:36PM EDT115.0034.6534.0034.55+6.65+23.75%14230.31%
MS230616P001200002022-01-19 3:17PM EDT120.0031.1028.9032.750.00-150.00%
MS230616P001250002021-11-10 7:48AM EDT125.0032.7032.2034.750.00-6230.00%
MS230616P001300002022-08-10 2:31PM EDT130.0041.0040.3040.950.00-110.00%
MS230616P001350002021-11-10 7:48AM EDT135.0039.9339.8042.650.00-120.00%
MS230616P001400002022-08-30 10:39AM EDT140.0055.4658.4059.400.00-2040.43%
MS230616P001500002021-11-10 7:48AM EDT150.0056.8653.3557.150.00--20.00%
MS230616P001550002021-11-10 7:48AM EDT155.0055.7658.0061.200.00-230.00%