Australia markets open in 3 hours 21 minutes

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
101.53+1.20 (+1.20%)
At close: 04:00PM EDT
101.49 -0.04 (-0.04%)
After hours: 04:26PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240621C000400002024-04-26 3:37PM EDT40.0053.0061.5564.000.00-91214.94%
MS240621C000450002024-03-20 2:38PM EDT45.0045.7543.5047.800.00-110.00%
MS240621C000500002024-04-26 3:45PM EDT50.0042.8551.6054.000.00-20170.12%
MS240621C000550002024-04-26 1:54PM EDT55.0037.9546.7049.000.00-400152.10%
MS240621C000600002024-04-26 1:54PM EDT60.0032.9541.6544.000.00-1031133.40%
MS240621C000625002024-04-26 1:53PM EDT62.5030.5538.0041.500.00-400108.30%
MS240621C000650002024-04-30 11:31AM EDT65.0026.5936.7539.000.00-129118.02%
MS240621C000675002024-04-26 3:39PM EDT67.5025.6534.2036.700.00-700111.72%
MS240621C000700002024-05-20 1:27PM EDT70.0031.4831.7033.20+0.73+2.37%112492.43%
MS240621C000725002024-05-09 3:25PM EDT72.5025.9029.2032.000.00-1399.29%
MS240621C000750002024-05-14 1:30PM EDT75.0025.1426.7529.000.00-214787.50%
MS240621C000775002024-05-21 12:19PM EDT77.5024.3224.2525.60+5.32+28.00%134871.44%
MS240621C000800002024-05-21 1:57PM EDT80.0022.4021.7523.20+1.05+4.92%495665.97%
MS240621C000825002024-05-13 12:38PM EDT82.5016.9519.3020.700.00-11,89059.96%
MS240621C000850002024-05-21 1:37PM EDT85.0018.4216.8018.15+2.31+14.34%83,86653.15%
MS240621C000875002024-05-21 10:43AM EDT87.5014.0014.3515.80+0.21+1.52%33,23558.57%
MS240621C000900002024-05-21 2:13PM EDT90.0012.3011.9013.35+1.00+8.85%158,58652.00%
MS240621C000925002024-05-21 3:51PM EDT92.509.909.5510.45+1.85+22.98%527,78040.09%
MS240621C000950002024-05-21 3:59PM EDT95.007.327.258.40+1.17+19.02%50416,75037.79%
MS240621C000975002024-05-21 3:59PM EDT97.505.255.006.00+1.05+25.00%1018,09830.93%
MS240621C001000002024-05-21 3:39PM EDT100.003.413.303.40+0.88+34.78%51316,21321.53%
MS240621C001050002024-05-21 3:56PM EDT105.001.031.001.06+0.33+47.14%2,0919,74519.74%
MS240621C001100002024-05-21 3:55PM EDT110.000.270.220.26+0.12+80.00%622,45720.12%
MS240621C001150002024-05-21 1:25PM EDT115.000.070.060.09+0.01+16.67%5065222.66%
MS240621C001200002024-05-15 1:52PM EDT120.000.030.020.04-0.01-25.00%877625.59%
MS240621C001250002024-05-20 12:04PM EDT125.000.060.010.030.00-116229.69%
MS240621C001300002024-05-10 11:31AM EDT130.000.020.010.030.00-10036534.38%
MS240621C001350002024-05-14 11:18AM EDT135.000.040.000.030.00-1020639.06%
MS240621C001400002023-06-16 10:37AM EDT140.000.240.100.230.00-17554.39%
MS240621C001450002024-01-10 2:41PM EDT145.000.050.000.050.00-6020050.39%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240621P000400002024-05-10 11:31AM EDT40.000.020.000.020.00-1001,010107.81%
MS240621P000450002024-05-07 12:58PM EDT45.000.010.000.020.00-332393.75%
MS240621P000500002024-05-07 9:31AM EDT50.000.010.000.080.00-1884595.70%
MS240621P000550002024-05-10 9:31AM EDT55.000.040.000.020.00-11,59871.88%
MS240621P000600002024-05-13 2:57PM EDT60.000.010.000.020.00-42,00562.50%
MS240621P000625002024-05-10 11:31AM EDT62.500.050.000.050.00-15022964.06%
MS240621P000650002024-05-15 3:47PM EDT65.000.020.000.040.00-23,82157.81%
MS240621P000675002024-05-13 12:41PM EDT67.500.090.000.050.00-11,46154.69%
MS240621P000700002024-05-15 3:39PM EDT70.000.030.010.030.00-17,41451.17%
MS240621P000725002024-05-10 9:31AM EDT72.500.040.010.050.00-16,31250.00%
MS240621P000750002024-05-21 1:34PM EDT75.000.020.010.03-0.02-50.00%48,77442.58%
MS240621P000775002024-05-20 2:30PM EDT77.500.020.010.220.00-113,31252.05%
MS240621P000800002024-05-21 1:43PM EDT80.000.050.020.040.00-415,31735.74%
MS240621P000825002024-05-21 1:00PM EDT82.500.040.040.05-0.02-33.33%16,44432.62%
MS240621P000850002024-05-21 10:42AM EDT85.000.070.060.07-0.01-12.50%1007,13429.98%
MS240621P000875002024-05-21 12:57PM EDT87.500.090.080.10-0.01-10.00%246,16227.34%
MS240621P000900002024-05-21 3:06PM EDT90.000.130.120.13-0.02-13.33%518,30624.17%
MS240621P000925002024-05-21 2:43PM EDT92.500.180.170.20-0.05-21.74%66,62221.58%
MS240621P000950002024-05-21 2:51PM EDT95.000.350.320.36-0.14-28.57%5235,95219.65%
MS240621P000975002024-05-21 3:59PM EDT97.500.660.640.70-0.30-31.25%872,88118.19%
MS240621P001000002024-05-21 3:36PM EDT100.001.211.281.37-0.57-32.02%2013,02617.19%
MS240621P001050002024-05-21 3:36PM EDT105.003.823.954.25-0.93-19.58%1328416.97%
MS240621P001100002024-05-14 2:45PM EDT110.0010.038.259.600.00-1032.25%
MS240621P001200002023-12-27 2:11PM EDT120.0026.7531.9534.250.00--2175.70%
MS240621P001250002023-12-14 3:42PM EDT125.0033.6033.6537.650.00--0166.31%
MS240621P001300002024-05-14 9:59AM EDT130.0030.0028.2031.000.00-3066.55%
MS240621P001450002023-12-28 10:30AM EDT145.0051.7056.8559.150.00--7223.51%