Australia markets open in 3 hours 49 minutes

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
86.94+0.75 (+0.87%)
At close: 03:59PM EDT
86.90 -0.04 (-0.05%)
After hours: 04:11PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240920C000450002024-01-29 4:27PM EDT45.0042.8041.2041.800.00-200.00%
MS240920C000500002024-03-04 10:33AM EDT50.0038.4742.2044.200.00-12112.77%
MS240920C000550002024-04-15 2:00PM EDT55.0032.2130.2534.10+0.47+1.48%816565.19%
MS240920C000600002024-04-02 1:17PM EDT60.0033.3125.6029.250.00-295057.07%
MS240920C000625002024-01-04 2:25PM EDT62.5030.7825.7528.500.00-16955.53%
MS240920C000650002024-03-25 9:37AM EDT65.0028.0020.7523.750.00-53244.04%
MS240920C000675002024-01-03 1:17PM EDT67.5026.1321.3023.200.00-11553.72%
MS240920C000700002024-04-11 3:17PM EDT70.0018.2318.3518.800.00-316436.33%
MS240920C000725002024-04-12 10:03AM EDT72.5015.3015.9516.550.00-4011834.06%
MS240920C000750002024-04-03 3:33PM EDT75.0019.7013.7014.850.00-1012734.83%
MS240920C000775002024-03-27 2:56PM EDT77.5017.2511.4513.000.00-1523333.97%
MS240920C000800002024-04-15 11:55AM EDT80.0010.9010.4511.10+1.22+12.60%849632.36%
MS240920C000825002024-04-12 2:00PM EDT82.508.128.608.800.00-151,17428.43%
MS240920C000850002024-04-15 10:39AM EDT85.007.257.257.55+0.25+3.57%101,10028.90%
MS240920C000875002024-04-15 2:16PM EDT87.505.805.956.10+0.50+9.43%582,96227.80%
MS240920C000900002024-04-15 12:27PM EDT90.005.054.854.95+0.70+16.09%475,94827.35%
MS240920C000925002024-04-15 1:20PM EDT92.503.803.753.90+0.40+11.76%421,14726.67%
MS240920C000950002024-04-15 1:42PM EDT95.002.942.933.00+0.22+8.09%322,77626.00%
MS240920C000975002024-04-15 3:20PM EDT97.502.212.332.43+0.21+10.50%3096226.27%
MS240920C001000002024-04-15 2:06PM EDT100.001.811.731.82+0.13+7.74%223,30825.72%
MS240920C001050002024-04-15 3:20PM EDT105.001.011.071.16+0.07+7.45%281,43526.27%
MS240920C001100002024-04-15 2:58PM EDT110.000.600.610.68-0.03-4.76%142626.25%
MS240920C001150002024-04-11 9:35AM EDT115.000.690.340.420.00-211926.69%
MS240920C001200002024-04-10 10:46AM EDT120.000.420.200.260.00-313127.10%
MS240920C001250002024-03-28 9:53AM EDT125.000.290.120.160.00-5312427.49%
MS240920C001300002024-02-07 10:43AM EDT130.000.090.000.000.00-515612.50%
MS240920C001350002024-01-26 10:42AM EDT135.000.070.040.070.00-15528.71%
MS240920C001400002024-04-15 9:39AM EDT140.000.040.010.080.00-1024631.25%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240920P000400002024-03-27 2:47PM EDT40.000.040.050.150.00-329353.42%
MS240920P000450002024-04-10 2:57PM EDT45.000.100.080.130.00-2019747.75%
MS240920P000500002024-04-01 10:43AM EDT50.000.110.140.200.00-549543.75%
MS240920P000550002024-04-11 2:34PM EDT55.000.250.230.280.00-1248039.36%
MS240920P000600002024-04-12 9:41AM EDT60.000.450.360.430.00-2593935.91%
MS240920P000625002024-04-15 11:10AM EDT62.500.520.480.54-0.06-10.34%32,64834.38%
MS240920P000650002024-04-15 11:10AM EDT65.000.660.630.69-0.15-18.52%39,54533.03%
MS240920P000675002024-03-21 9:33AM EDT67.500.500.830.900.00-137731.93%
MS240920P000700002024-04-12 3:05PM EDT70.001.371.081.150.00-24,64330.73%
MS240920P000725002024-04-15 2:51PM EDT72.501.511.401.49-0.20-11.70%902,69329.75%
MS240920P000750002024-04-15 3:41PM EDT75.001.971.841.92-0.14-6.64%471,94528.83%
MS240920P000775002024-04-15 3:41PM EDT77.502.542.372.45-0.25-8.96%292,54727.93%
MS240920P000800002024-04-15 3:41PM EDT80.003.253.053.20-0.40-10.96%502,61127.58%
MS240920P000825002024-04-15 9:39AM EDT82.503.703.904.00-0.90-19.57%41,74026.76%
MS240920P000850002024-04-15 3:29PM EDT85.005.154.855.00-0.10-1.90%292,87826.19%
MS240920P000875002024-04-15 1:56PM EDT87.506.256.056.15-0.15-2.34%332,25725.58%
MS240920P000900002024-04-15 3:45PM EDT90.007.707.257.45-0.27-3.39%981,83924.90%
MS240920P000925002024-04-15 1:10PM EDT92.508.708.759.00-1.35-13.43%3153424.60%
MS240920P000950002024-04-12 11:06AM EDT95.0011.6210.0010.700.00-543224.27%
MS240920P000975002024-04-04 9:45AM EDT97.507.6511.4513.350.00-167328.11%
MS240920P001000002024-04-12 3:53PM EDT100.0015.2213.9014.800.00-17825.29%
MS240920P001050002024-04-11 3:52PM EDT105.0018.9817.2519.700.00-52329.54%
MS240920P001100002023-09-12 3:00PM EDT110.0024.8532.3033.150.00--474.42%
MS240920P001200002024-04-04 1:08PM EDT120.0026.4531.8035.500.00-1047.08%
MS240920P001250002023-12-14 4:39PM EDT125.0033.7533.7537.650.00--10.00%
MS240920P001300002023-12-27 2:32PM EDT130.0036.5541.6544.400.00--245.68%