Australia markets open in 9 hours 14 minutes

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
98.96-0.26 (-0.26%)
At close: 04:03PM EST
99.99 +1.03 (+1.04%)
Pre-market: 08:30AM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240621C000400002022-09-28 1:30PM EST40.0041.9742.8543.800.00-2000.00%
MS240621C000500002023-01-26 10:19AM EST50.0045.800.000.000.00-100.00%
MS240621C000550002023-01-25 9:51AM EST55.0040.800.000.000.00-150.00%
MS240621C000600002023-01-31 2:01PM EST60.0038.900.000.000.00-160.00%
MS240621C000650002023-01-30 2:57PM EST65.0034.100.000.000.00-1650.00%
MS240621C000675002023-01-31 1:23PM EST67.5032.560.000.000.00-11140.00%
MS240621C000700002023-02-06 3:45PM EST70.0032.650.000.000.00-1450.00%
MS240621C000725002022-10-31 12:08PM EST72.5019.5025.0025.750.00-670.00%
MS240621C000750002023-02-08 10:30AM EST75.0029.650.000.000.00-201500.00%
MS240621C000775002022-12-02 2:56PM EST77.5022.6016.5517.200.00-8110.00%
MS240621C000800002023-01-27 2:27PM EST80.0022.320.000.000.00-1790.00%
MS240621C000825002023-01-24 11:17AM EST82.5021.000.000.000.00-1410.00%
MS240621C000850002023-02-08 10:30AM EST85.0022.280.000.000.00-202870.00%
MS240621C000875002023-02-03 1:30PM EST87.5020.150.000.000.00-11720.00%
MS240621C000900002023-01-20 11:04AM EST90.0015.060.000.000.00-11,5340.00%
MS240621C000925002023-02-07 3:25PM EST92.5017.050.000.000.00-3602190.00%
MS240621C000950002023-02-07 12:47PM EST95.0015.600.000.000.00-73110.00%
MS240621C000975002023-01-31 9:34AM EST97.5012.300.000.000.00-24730.00%
MS240621C001000002023-02-08 3:25PM EST100.0012.950.000.000.00-18220.20%
MS240621C001050002023-02-07 1:24PM EST105.0010.280.000.000.00-8581.56%
MS240621C001100002023-02-02 2:26PM EST110.008.230.000.000.00-3681.56%
MS240621C001150002023-02-08 12:39PM EST115.006.900.000.000.00-3853.13%
MS240621C001200002023-02-08 1:28PM EST120.005.250.000.000.00-42663.13%
MS240621C001250002023-02-08 12:39PM EST125.004.170.000.000.00-4393.13%
MS240621C001300002023-02-06 9:57AM EST130.002.910.000.000.00-41596.25%
MS240621C001350002023-02-06 10:32AM EST135.002.160.000.000.00-131446.25%
MS240621C001400002023-02-02 3:06PM EST140.001.690.000.000.00-2166.25%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240621P000400002023-02-08 3:33PM EST40.000.550.000.000.00-48612.50%
MS240621P000450002023-02-08 3:34PM EST45.000.760.000.000.00-22012.50%
MS240621P000500002023-02-08 3:36PM EST50.000.880.000.000.00-21712.50%
MS240621P000550002023-02-08 3:04PM EST55.001.180.000.000.00-11412.50%
MS240621P000600002023-02-02 3:09PM EST60.001.540.000.000.00-42812.50%
MS240621P000650002023-02-02 3:08PM EST65.002.050.000.000.00-321096.25%
MS240621P000675002023-02-02 3:08PM EST67.502.320.000.000.00-25436.25%
MS240621P000700002023-02-06 10:36AM EST70.002.740.000.000.00-98216.25%
MS240621P000725002023-02-02 3:10PM EST72.503.070.000.000.00-256.25%
MS240621P000750002023-02-08 2:33PM EST75.003.550.000.000.00-77706.25%
MS240621P000775002023-02-03 9:56AM EST77.503.790.000.000.00-3516.25%
MS240621P000800002023-02-08 10:26AM EST80.004.330.000.000.00-27,0673.13%
MS240621P000825002023-02-08 1:28PM EST82.505.100.000.000.00-426113.13%
MS240621P000850002023-02-03 2:53PM EST85.005.650.000.000.00-17683.13%
MS240621P000875002023-02-02 9:39AM EST87.506.740.000.000.00-12273.13%
MS240621P000900002023-02-01 2:26PM EST90.007.800.000.000.00-11,1421.56%
MS240621P000925002023-01-31 3:03PM EST92.508.800.000.000.00-22631.56%
MS240621P000950002023-01-31 2:57PM EST95.009.800.000.000.00-211140.78%
MS240621P000975002023-01-31 3:55PM EST97.5010.700.000.000.00-11170.39%
MS240621P001000002023-01-30 2:53PM EST100.0012.270.000.000.00-106130.00%
MS240621P001050002023-01-20 11:05AM EST105.0016.820.000.000.00-120.00%
MS240621P001300002022-12-12 11:46AM EST130.0040.1540.7541.650.00--143.56%