Australia markets open in 7 minutes

Morgan Stanley (MS)

NYSE - NYSE Delayed 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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240119C000400002022-09-02 1:34PM EDT40.0047.2241.7042.600.00-26345.24%
MS240119C000450002022-08-22 3:52PM EDT45.0044.3041.9542.950.00-108568.92%
MS240119C000500002022-09-27 3:32PM EDT50.0031.4833.2033.950.00-130742.19%
MS240119C000550002022-08-08 12:55PM EDT55.0033.6533.6034.200.00-33458.15%
MS240119C000600002022-09-26 3:59PM EDT60.0024.5525.4026.250.00-1920540.04%
MS240119C000650002022-09-21 2:06PM EDT65.0027.1021.9022.500.00-1024838.05%
MS240119C000675002022-06-17 2:20PM EDT67.5014.9517.7018.350.00-1129.07%
MS240119C000700002022-09-26 3:45PM EDT70.0018.1018.7019.300.00-935037.18%
MS240119C000725002022-09-06 9:35AM EDT72.5020.7517.2017.900.00-517537.03%
MS240119C000750002022-09-23 3:52PM EDT75.0016.2015.8016.450.00-41,21736.51%
MS240119C000775002022-09-27 3:03PM EDT77.5013.5214.4015.350.00-1556636.80%
MS240119C000800002022-09-27 3:03PM EDT80.0012.3213.2013.700.00-27035.33%
MS240119C000825002022-09-27 12:02PM EDT82.5011.0012.0012.550.00-91,64235.08%
MS240119C000850002022-09-28 9:57AM EDT85.0011.1010.9011.45+1.18+11.90%107,21334.77%
MS240119C000875002022-09-28 1:04PM EDT87.5010.009.4010.30+0.90+9.89%52,25934.13%
MS240119C000900002022-09-27 12:10PM EDT90.007.958.909.400.00-94,24534.00%
MS240119C000925002022-09-26 2:00PM EDT92.507.358.008.550.00-755633.82%
MS240119C000950002022-09-26 3:48PM EDT95.007.007.207.800.00-870633.74%
MS240119C000975002022-09-28 1:25PM EDT97.506.806.356.95+0.28+4.29%663533.23%
MS240119C001000002022-09-28 11:38AM EDT100.006.005.756.25+0.45+8.11%72,15832.97%
MS240119C001050002022-09-27 2:03PM EDT105.004.054.405.150.00-105,11532.86%
MS240119C001100002022-09-26 9:32AM EDT110.003.793.454.10-0.02-0.52%31,13432.34%
MS240119C001150002022-09-28 10:45AM EDT115.003.052.633.30+0.33+12.13%12,01732.09%
MS240119C001200002022-09-28 10:46AM EDT120.002.422.102.52+0.22+10.00%388131.36%
MS240119C001250002022-09-26 12:27PM EDT125.001.601.722.110.00-6095531.64%
MS240119C001300002022-09-28 1:18PM EDT130.001.491.002.00+0.12+8.76%196032.98%
MS240119C001350002022-09-26 11:17AM EDT135.001.000.961.300.00-260531.08%
MS240119C001400002022-09-02 11:29AM EDT140.001.390.751.050.00-64031.07%
MS240119C001450002022-09-26 2:50PM EDT145.000.690.570.860.00-15031.15%
MS240119C001500002022-09-23 12:05PM EDT150.000.600.590.750.00-51,19931.62%
MS240119C001550002022-08-22 2:52PM EDT155.000.730.610.970.00-975834.62%
MS240119C001600002022-08-25 10:41AM EDT160.000.620.300.740.00-42634.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240119P000400002022-09-28 3:35PM EDT40.001.401.251.56-0.18-11.39%2631949.34%
MS240119P000450002022-09-23 10:25AM EDT45.001.901.802.070.00-22046.29%
MS240119P000500002022-09-28 1:30PM EDT50.002.702.502.77-0.05-1.82%21,17543.91%
MS240119P000550002022-09-28 9:55AM EDT55.003.663.453.60+0.11+3.10%45,83541.56%
MS240119P000600002022-09-28 1:30PM EDT60.004.624.504.70-0.28-5.71%4039.75%
MS240119P000650002022-09-28 3:00PM EDT65.005.965.656.05-0.04-0.67%13,41638.15%
MS240119P000675002022-09-22 9:56AM EDT67.505.556.506.850.00-156937.49%
MS240119P000700002022-09-23 1:39PM EDT70.007.557.207.550.00-3404,19236.32%
MS240119P000725002022-09-27 2:15PM EDT72.509.308.058.450.00-135435.61%
MS240119P000750002022-09-23 11:42AM EDT75.009.259.009.650.00-111,35335.58%
MS240119P000775002022-09-07 9:49AM EDT77.508.9210.0010.700.00-32,28334.90%
MS240119P000800002022-09-26 2:39PM EDT80.0012.2011.1011.850.00-2557,87334.31%
MS240119P000825002022-09-27 3:25PM EDT82.5013.5512.3013.000.00-42,78533.53%
MS240119P000850002022-09-22 3:12PM EDT85.0011.9013.5014.300.00-66,24532.96%
MS240119P000875002022-09-22 11:46AM EDT87.5013.3514.9015.350.00-6031.53%
MS240119P000900002022-09-26 3:35PM EDT90.0016.8516.3517.05-0.56-3.22%36,02831.66%
MS240119P000925002022-09-22 12:11PM EDT92.5016.2017.5018.300.00-102,00930.37%
MS240119P000950002022-09-20 9:43AM EDT95.0016.3019.5520.050.00-11,34830.24%
MS240119P000975002022-09-13 1:34PM EDT97.5017.3521.1521.950.00-7037230.36%
MS240119P001000002022-08-18 3:04PM EDT100.0016.6019.1519.650.00-22,04716.18%
MS240119P001050002022-09-23 3:21PM EDT105.0027.3026.7027.200.00-480428.28%
MS240119P001100002022-09-26 1:54PM EDT110.0032.2030.3031.550.00-119028.72%
MS240119P001150002022-09-26 2:47PM EDT115.0036.3534.7035.800.00-5728.25%
MS240119P001200002022-09-15 12:05PM EDT120.0033.4039.2540.000.00-22126.78%
MS240119P001250002022-07-25 1:22PM EDT125.0043.6537.2538.200.00-7760.00%
MS240119P001300002022-08-29 10:31AM EDT130.0045.3249.0550.050.00-7030.71%
MS240119P001350002022-08-31 3:59PM EDT135.0050.0553.5054.600.00-10029.80%
MS240119P001400002022-07-13 12:03PM EDT140.0065.8048.4549.200.00-1500.00%
MS240119P001450002022-04-26 10:43AM EDT145.0062.1660.0061.400.00-110.00%
MS240119P001500002022-09-14 10:30AM EDT150.0064.0068.5069.850.00-4035.77%
MS240119P001600002022-06-22 10:24AM EDT160.0085.8377.7578.200.00-1530.00%