Australia markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
83.97+3.59 (+4.47%)
At close: 04:03PM EDT
82.80 -1.17 (-1.39%)
Pre-market: 05:37AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240621C000400002022-09-28 2:30PM EDT40.0041.970.000.000.00-2000.00%
MS240621C000500002022-09-01 3:08PM EDT50.0037.2731.2031.800.00-110.00%
MS240621C000550002022-09-28 2:32PM EDT55.0029.770.000.000.00-1000.00%
MS240621C000600002022-09-23 9:32AM EDT60.0027.250.000.000.00-200.00%
MS240621C000650002022-09-22 11:41AM EDT65.0026.060.000.000.00-100.00%
MS240621C000675002022-09-23 9:47AM EDT67.5023.000.000.000.00-100.00%
MS240621C000700002022-08-16 2:38PM EDT70.0027.4025.0025.750.00-43345.28%
MS240621C000725002022-09-29 9:34AM EDT72.5018.000.000.000.00-100.00%
MS240621C000750002022-09-29 9:35AM EDT75.0016.700.000.000.00-100.00%
MS240621C000775002022-07-18 11:37AM EDT77.5013.7521.5521.950.00-2344.58%
MS240621C000800002022-09-26 12:25PM EDT80.0013.670.000.000.00-100.00%
MS240621C000825002022-08-29 10:44AM EDT82.5015.3713.3513.900.00-21130.43%
MS240621C000850002022-09-30 2:03PM EDT85.0011.540.000.000.00-100.20%
MS240621C000875002022-09-26 12:33PM EDT87.5010.500.000.000.00-200.78%
MS240621C000900002022-09-30 11:08AM EDT90.0010.240.000.000.00-801.56%
MS240621C000925002022-09-22 10:39AM EDT92.5011.500.000.000.00-101.56%
MS240621C000950002022-10-04 9:48AM EDT95.009.450.000.000.00-101.56%
MS240621C001000002022-09-26 10:59AM EDT100.007.100.000.000.00-103.13%
MS240621C001050002022-09-16 12:01PM EDT105.008.080.000.000.00-903.13%
MS240621C001100002022-10-04 3:51PM EDT110.006.050.000.000.00-103.13%
MS240621C001150002022-09-26 3:45PM EDT115.003.900.000.000.00-3006.25%
MS240621C001200002022-09-30 3:59PM EDT120.002.700.000.000.00-506.25%
MS240621C001250002022-08-12 12:28PM EDT125.004.303.904.300.00--433.22%
MS240621C001300002022-09-30 3:55PM EDT130.002.000.000.000.00-206.25%
MS240621C001350002022-09-27 10:33AM EDT135.001.800.000.000.00-106.25%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240621P000400002022-09-06 1:17PM EDT40.001.720.000.000.00-33012.50%
MS240621P000450002022-09-26 9:32AM EDT45.002.330.000.000.00-1012.50%
MS240621P000500002022-10-04 9:38AM EDT50.002.900.000.000.00-506.25%
MS240621P000550002022-09-28 9:32AM EDT55.004.510.000.000.00-206.25%
MS240621P000600002022-09-26 9:32AM EDT60.005.460.000.000.00-106.25%
MS240621P000650002022-09-28 9:32AM EDT65.007.320.000.000.00-103.13%
MS240621P000700002022-09-14 3:09PM EDT70.007.200.000.000.00-103.13%
MS240621P000750002022-09-26 2:24PM EDT75.0011.000.000.000.00-30001.56%
MS240621P000775002022-09-13 3:54PM EDT77.509.850.000.000.00-501.56%
MS240621P000800002022-09-21 10:14AM EDT80.0010.500.000.000.00-1,50000.78%
MS240621P000825002022-10-04 1:13PM EDT82.5012.550.000.000.00-1800.39%
MS240621P000850002022-10-04 12:52PM EDT85.0013.550.000.000.00-1400.00%
MS240621P000875002022-09-06 3:49PM EDT87.5015.000.000.000.00-12300.00%
MS240621P000900002022-10-04 1:07PM EDT90.0016.250.000.000.00-200.00%
MS240621P000950002022-10-04 1:13PM EDT95.0019.250.000.000.00-100.00%
MS240621P001000002022-08-10 12:15PM EDT100.0019.4518.8519.800.00--1220.46%