Australia markets open in 5 hours 14 minutes

Morgan Stanley (MS)

NYSE - Nasdaq Real-time 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
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS230915C000500002022-12-05 9:52AM EST50.0041.8737.6037.950.00-100.00%
MS230915C000650002023-01-27 11:17AM EST65.0031.8035.3036.150.00-44046.44%
MS230915C000700002023-01-24 9:42AM EST70.0027.6530.8031.450.00-1942.25%
MS230915C000725002022-11-07 10:50AM EST72.5018.7019.4519.950.00-220.00%
MS230915C000750002023-01-09 1:35PM EST75.0017.2026.3527.050.00-64539.62%
MS230915C000775002022-11-11 12:29PM EST77.5018.6017.0517.650.00-16030.00%
MS230915C000800002023-01-23 9:35AM EST80.0019.0722.0022.550.00-119635.85%
MS230915C000825002023-02-02 11:30AM EST82.5020.6519.9520.500.00-16035434.72%
MS230915C000850002023-01-26 12:30PM EST85.0014.7517.9018.450.00-7321733.36%
MS230915C000875002023-02-02 11:03AM EST87.5016.7016.0016.650.00-13,01632.78%
MS230915C000900002023-02-03 11:59AM EST90.0014.6514.1514.60+3.46+30.92%6565830.97%
MS230915C000925002023-02-03 2:53PM EST92.5012.4012.4012.85+2.01+19.35%651,30230.02%
MS230915C000950002023-02-03 12:33PM EST95.0011.3310.7511.15+0.65+6.09%33,28528.94%
MS230915C000975002023-02-02 10:57AM EST97.509.729.209.600.00-645528.06%
MS230915C001000002023-02-03 2:37PM EST100.007.857.858.20-0.35-4.27%174,46927.32%
MS230915C001050002023-02-03 2:57PM EST105.005.395.555.70-0.01-0.19%26938125.72%
MS230915C001100002023-02-03 2:54PM EST110.003.653.703.80+0.22+6.41%141,43524.55%
MS230915C001150002023-02-03 2:53PM EST115.002.302.342.42-0.16-6.50%51,97623.62%
MS230915C001200002023-02-03 2:56PM EST120.001.361.411.59-0.13-8.72%16453523.47%
MS230915C001250002023-02-03 12:58PM EST125.000.830.830.88+0.06+7.79%214822.44%
MS230915C001300002023-01-24 9:39AM EST130.000.570.480.550.00-107022.47%
MS230915C001350002023-01-24 12:13PM EST135.000.240.270.310.00-519622.14%
MS230915C001400002023-02-03 9:57AM EST140.000.150.150.18-0.02-11.76%1419622.07%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS230915P000400002023-01-26 1:08PM EST40.000.110.050.110.00-220052.05%
MS230915P000450002023-01-12 12:00PM EST45.000.320.140.160.00-11548.24%
MS230915P000500002023-01-27 12:27PM EST50.000.260.210.240.00-104445.17%
MS230915P000550002023-01-24 1:29PM EST55.000.430.270.340.00-114641.99%
MS230915P000600002023-02-03 2:53PM EST60.000.480.450.48-0.08-14.29%315639.11%
MS230915P000650002023-01-25 12:17PM EST65.001.000.650.750.00-1036837.31%
MS230915P000700002023-02-03 11:04AM EST70.000.910.950.98-0.29-24.17%141334.18%
MS230915P000725002023-02-01 3:46PM EST72.501.151.141.180.00-21,12433.15%
MS230915P000750002023-02-03 2:53PM EST75.001.391.371.45+0.07+5.30%760132.37%
MS230915P000775002023-02-03 2:53PM EST77.501.691.571.72+0.07+4.32%569631.31%
MS230915P000800002023-02-03 3:13PM EST80.002.031.952.00+0.09+4.64%162,18230.07%
MS230915P000825002023-02-03 3:15PM EST82.502.442.232.38+0.24+10.91%3056429.11%
MS230915P000850002023-02-03 2:54PM EST85.002.842.612.82-0.26-8.39%172,73928.16%
MS230915P000875002023-02-03 9:50AM EST87.503.253.253.35-0.60-15.58%41,22827.30%
MS230915P000900002023-02-03 2:56PM EST90.004.003.853.95+0.31+8.40%1,3232,75726.39%
MS230915P000925002023-02-03 3:59PM EST92.504.604.504.65-0.70-13.21%92126025.52%
MS230915P000950002023-02-03 3:01PM EST95.005.605.305.45-0.10-1.75%57880624.65%
MS230915P000975002023-02-03 3:48PM EST97.506.456.106.35+0.20+3.20%27216323.74%
MS230915P001000002023-02-03 2:57PM EST100.007.557.157.40+0.25+3.42%5638622.91%
MS230915P001050002022-12-06 1:42PM EST105.0020.2820.7021.250.00-1857.14%
MS230915P001100002023-01-04 10:43AM EST110.0025.4012.7513.050.00-2319.75%