Australia markets close in 5 hours 58 minutes

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
83.97+3.59 (+4.47%)
At close: 04:03PM EDT
83.95 -0.02 (-0.02%)
After hours: 06:59PM EDT
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS230915C000700002022-09-02 12:23PM EDT70.0023.1515.4516.100.00-3323.50%
MS230915C000725002022-09-26 11:00AM EDT72.5015.2817.5518.300.00-2438.66%
MS230915C000750002022-09-26 10:21AM EDT75.0014.1515.9016.500.00--337.30%
MS230915C000775002022-09-14 10:24AM EDT77.5016.5014.4514.900.00-21,36736.41%
MS230915C000800002022-10-04 10:17AM EDT80.0012.7212.9513.35+1.47+13.07%21535.46%
MS230915C000825002022-10-04 2:44PM EDT82.5011.6811.6011.90-3.10-20.97%101334.59%
MS230915C000850002022-09-29 2:47PM EDT85.008.4410.3511.100.00-116635.49%
MS230915C000875002022-09-23 10:57AM EDT87.508.359.209.750.00-339734.42%
MS230915C000900002022-09-28 10:33AM EDT90.007.298.158.550.00-17433.58%
MS230915C000925002022-10-04 3:38PM EDT92.507.307.157.45+0.85+13.18%322032.79%
MS230915C000950002022-10-03 3:16PM EDT95.005.106.256.800.00-11133.17%
MS230915C000975002022-08-29 2:58PM EDT97.506.404.704.950.00-4529.44%
MS230915C001000002022-09-29 12:34PM EDT100.003.854.755.150.00-52,28632.12%
MS230915C001050002022-10-04 9:58AM EDT105.003.503.553.95+0.65+22.81%287631.66%
MS230915C001100002022-10-04 11:24AM EDT110.002.752.582.95+0.70+34.15%56231.06%
MS230915C001150002022-09-22 2:17PM EDT115.002.261.832.370.00-217531.43%
MS230915C001200002022-09-30 11:35AM EDT120.001.191.431.850.00-2631.48%
MS230915C001250002022-10-04 12:24PM EDT125.001.130.891.51+0.29+34.52%2431.93%
MS230915C001300002022-08-12 9:31AM EDT130.001.460.931.420.00--533.50%
MS230915C001350002022-09-30 11:08AM EDT135.000.510.550.880.00-1331.69%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS230915P000400002022-09-29 1:24PM EDT40.001.060.731.160.00--452.39%
MS230915P000450002022-09-01 11:28AM EDT45.001.221.451.540.00-41050.95%
MS230915P000500002022-10-03 10:31AM EDT50.001.861.452.040.00-12848.22%
MS230915P000550002022-09-13 11:25AM EDT55.001.952.042.640.00-21945.14%
MS230915P000600002022-10-04 11:19AM EDT60.002.912.813.30-0.64-18.03%11841.87%
MS230915P000650002022-09-27 2:02PM EDT65.005.353.904.150.00-14638.98%
MS230915P000700002022-09-27 2:40PM EDT70.006.805.155.700.00--138.21%
MS230915P000725002022-09-20 1:27PM EDT72.505.355.906.200.00-5360336.40%
MS230915P000750002022-09-23 9:56AM EDT75.007.356.707.000.00-35735.49%
MS230915P000775002022-10-04 10:48AM EDT77.507.707.508.05-1.50-16.30%3535.18%
MS230915P000800002022-10-04 1:16PM EDT80.008.808.608.95+1.60+22.22%10334.10%
MS230915P000825002022-10-04 2:44PM EDT82.509.829.6010.10-1.62-14.16%211233.58%
MS230915P000850002022-10-04 1:56PM EDT85.0011.0010.7011.35-2.72-19.83%13433.11%
MS230915P000875002022-10-04 1:31PM EDT87.5012.3512.1012.50+0.62+5.29%16332.06%
MS230915P000900002022-09-29 10:31AM EDT90.0016.7313.1514.200.00-41132.44%
MS230915P001050002022-09-27 2:25PM EDT105.0028.2523.6524.100.00-6828.44%
MS230915P001100002022-09-27 1:57PM EDT110.0032.7027.6028.450.00--328.91%