Australia markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.66+0.40 (+0.44%)
At close: 04:00PM EDT
90.66 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS241115C000600002024-01-26 11:51AM EDT60.0028.9027.4028.200.00-320.00%
MS241115C000650002024-01-26 10:45AM EDT65.0024.3023.2523.800.00-330.00%
MS241115C000700002024-01-26 10:45AM EDT70.0020.0518.8019.250.00-660.00%
MS241115C000750002024-03-13 11:57AM EDT75.0017.6714.1514.700.00-120.00%
MS241115C000775002024-04-18 10:45AM EDT77.5016.1515.5516.350.00-24832.09%
MS241115C000800002024-04-12 2:09PM EDT80.0010.8513.9014.400.00-52530.93%
MS241115C000825002024-04-16 9:48AM EDT82.5011.3011.8512.400.00-57829.21%
MS241115C000850002024-04-17 11:18AM EDT85.0010.6310.2510.900.00-233329.19%
MS241115C000875002024-04-18 1:41PM EDT87.508.758.709.150.00-968827.74%
MS241115C000900002024-04-19 12:46PM EDT90.008.257.308.30+2.70+48.65%41,05829.19%
MS241115C000925002024-04-19 10:16AM EDT92.506.506.256.55-0.05-0.76%134026.86%
MS241115C000950002024-04-19 2:12PM EDT95.005.615.255.45+0.31+5.85%191,21326.45%
MS241115C000975002024-04-18 10:41AM EDT97.504.354.354.500.00-347226.12%
MS241115C001000002024-04-17 10:35AM EDT100.003.703.553.700.00-721025.91%
MS241115C001050002024-04-19 12:56PM EDT105.002.592.252.52+0.42+19.35%732025.90%
MS241115C001100002024-04-17 11:40AM EDT110.001.601.531.580.00-3015525.35%
MS241115C001150002024-04-19 12:07PM EDT115.001.100.971.05+0.12+12.24%728125.57%
MS241115C001200002024-04-15 2:37PM EDT120.000.510.610.680.00-42325.67%
MS241115C001250002024-04-16 11:37AM EDT125.000.430.390.430.00-14725.71%
MS241115C001300002024-04-11 2:09PM EDT130.000.320.250.310.00-15126.42%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS241115P000450002024-04-11 3:09PM EDT45.000.210.130.170.00-82445.51%
MS241115P000500002024-03-20 11:11AM EDT50.000.270.200.270.00-41742.43%
MS241115P000550002024-02-14 1:05PM EDT55.000.690.440.480.00-1240.70%
MS241115P000600002024-04-17 12:14PM EDT60.000.540.500.550.00-104335.69%
MS241115P000650002024-04-15 9:51AM EDT65.001.060.700.900.00-232933.86%
MS241115P000700002024-04-19 11:41AM EDT70.001.191.131.28-0.87-42.23%150731.01%
MS241115P000750002024-04-15 1:53PM EDT75.002.841.852.010.00-4030629.38%
MS241115P000775002024-03-22 1:23PM EDT77.502.342.332.600.00-322429.17%
MS241115P000800002024-04-16 10:09AM EDT80.003.353.003.100.00-6613528.02%
MS241115P000825002024-04-16 9:49AM EDT82.504.503.703.800.00-1063527.37%
MS241115P000850002024-04-17 12:36PM EDT85.004.804.504.650.00-3060026.87%
MS241115P000875002024-04-16 3:00PM EDT87.506.155.455.600.00-3323126.28%
MS241115P000900002024-04-18 3:01PM EDT90.006.706.456.800.00-3181426.12%
MS241115P000925002024-04-17 12:13PM EDT92.508.057.757.900.00-2496225.10%
MS241115P000950002024-04-15 2:58PM EDT95.0011.808.859.300.00-1086624.67%
MS241115P000975002024-04-11 12:21PM EDT97.5010.7510.4511.100.00-203125.24%
MS241115P001000002024-03-27 2:31PM EDT100.0011.0012.0512.600.00-232324.18%
MS241115P001050002024-03-05 11:08AM EDT105.0016.0013.6513.950.00-46560.00%