MS - Morgan Stanley

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240621C000400002023-05-02 10:01AM EDT40.0047.2042.1042.900.00-110.00%
MS240621C000450002023-05-05 2:37PM EDT45.0041.0039.7040.750.00-110.00%
MS240621C000500002023-06-07 10:07AM EDT50.0037.170.000.000.00-340.00%
MS240621C000550002023-03-22 10:20AM EDT55.0036.2036.5037.000.00-1559.68%
MS240621C000600002023-04-26 11:18AM EDT60.0031.2326.6527.350.00-81428.42%
MS240621C000650002023-05-19 9:57AM EDT65.0023.050.000.000.00-2860.00%
MS240621C000675002023-05-02 11:04AM EDT67.5023.0019.0519.450.00-11718.40%
MS240621C000700002023-06-07 9:43AM EDT70.0020.700.000.000.00-4720.00%
MS240621C000725002022-10-31 1:08PM EDT72.5019.5025.0025.750.00-6755.43%
MS240621C000750002023-06-06 1:49PM EDT75.0016.850.000.000.00-21380.00%
MS240621C000775002023-06-06 10:24AM EDT77.5014.050.000.000.00-12350.00%
MS240621C000800002023-06-06 10:13AM EDT80.0012.300.000.000.00-11600.00%
MS240621C000825002023-06-07 2:36PM EDT82.5012.350.000.000.00-22260.00%
MS240621C000850002023-06-07 1:35PM EDT85.0010.500.000.000.00-19430.00%
MS240621C000875002023-06-07 11:06AM EDT87.509.200.000.000.00-42510.39%
MS240621C000900002023-06-07 12:39PM EDT90.008.090.000.000.00-171,3390.78%
MS240621C000925002023-06-06 1:10PM EDT92.506.850.000.000.00-181,4821.56%
MS240621C000950002023-06-07 3:42PM EDT95.006.150.000.000.00-42,8671.56%
MS240621C000975002023-06-06 1:40PM EDT97.504.880.000.000.00-47293.13%
MS240621C001000002023-06-07 1:35PM EDT100.004.090.000.000.00-13,2783.13%
MS240621C001050002023-06-07 10:42AM EDT105.002.880.000.000.00-74003.13%
MS240621C001100002023-06-02 2:56PM EDT110.001.800.000.000.00-43696.25%
MS240621C001150002023-06-02 12:51PM EDT115.001.200.000.000.00-11456.25%
MS240621C001200002023-06-07 3:31PM EDT120.000.990.000.000.00-51566.25%
MS240621C001250002023-05-31 3:37PM EDT125.000.490.000.000.00-1396.25%
MS240621C001300002023-06-02 3:40PM EDT130.000.430.000.000.00-12986.25%
MS240621C001350002023-06-01 2:28PM EDT135.000.230.000.000.00-114712.50%
MS240621C001400002023-05-01 9:30AM EDT140.000.540.070.370.00-2025.78%
MS240621C001450002023-05-18 1:48PM EDT145.000.180.000.000.00-11812.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240621P000400002023-05-22 10:30AM EDT40.000.770.000.000.00-113412.50%
MS240621P000450002023-06-01 2:55PM EDT45.000.960.000.000.00-211212.50%
MS240621P000500002023-05-26 10:45AM EDT50.001.300.000.000.00-17412.50%
MS240621P000550002023-06-02 3:23PM EDT55.001.650.000.000.00-135312.50%
MS240621P000600002023-06-06 11:39AM EDT60.002.060.000.000.00-38576.25%
MS240621P000650002023-06-06 11:39AM EDT65.002.810.000.000.00-31,8566.25%
MS240621P000675002023-06-05 9:56AM EDT67.503.450.000.000.00-28666.25%
MS240621P000700002023-06-08 10:21AM EDT70.003.650.000.000.00-23,4806.25%
MS240621P000725002023-06-08 10:18AM EDT72.504.200.000.000.00-16763.13%
MS240621P000750002023-06-07 10:47AM EDT75.004.650.000.000.00-51,2053.13%
MS240621P000775002023-06-05 11:05AM EDT77.506.200.000.000.00-177913.13%
MS240621P000800002023-06-08 10:41AM EDT80.006.350.000.000.00-157,6411.56%
MS240621P000825002023-06-08 12:24PM EDT82.506.860.000.000.00-21,3461.56%
MS240621P000850002023-06-08 10:29AM EDT85.008.300.000.000.00-101,2020.39%
MS240621P000875002023-06-07 2:33PM EDT87.508.800.000.000.00-13820.00%
MS240621P000900002023-06-05 12:37PM EDT90.0011.550.000.000.00-461,6650.00%
MS240621P000925002023-06-05 12:37PM EDT92.5012.950.000.000.00-584160.00%
MS240621P000950002023-06-05 12:24PM EDT95.0014.500.000.000.00-413870.00%
MS240621P000975002023-06-05 10:12AM EDT97.5016.350.000.000.00-13380.00%
MS240621P001000002023-06-08 9:41AM EDT100.0016.800.000.000.00-106660.00%
MS240621P001050002023-05-18 12:04PM EDT105.0022.350.000.000.00-12110.00%
MS240621P001100002023-05-01 10:38AM EDT110.0022.1027.9528.350.00-6011533.63%
MS240621P001300002022-12-12 12:46PM EDT130.0040.1540.7541.650.00--10.00%