Australia markets open in 7 hours 21 minutes

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.39+1.20 (+1.39%)
As of 12:39PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS250620C000400002023-12-29 11:45AM EDT40.0053.8545.2049.950.00-1563.68%
MS250620C000450002024-03-22 12:39PM EDT45.0047.0440.5544.950.00-2255.71%
MS250620C000500002024-04-12 9:42AM EDT50.0036.4036.1040.500.00-2651.95%
MS250620C000550002023-10-24 3:44PM EDT55.0019.9123.8527.950.00--00.00%
MS250620C000600002023-12-13 4:22PM EDT60.0027.8030.6032.050.00-12046.00%
MS250620C000625002023-11-06 1:12PM EDT62.5018.1520.0021.050.00--10.00%
MS250620C000650002024-03-08 4:36PM EDT65.0025.4928.2531.550.00-25950.31%
MS250620C000700002024-03-22 12:28PM EDT70.0025.1020.6524.400.00-34141.56%
MS250620C000725002024-04-10 9:30AM EDT72.5023.9917.9021.300.00-2511436.25%
MS250620C000750002024-04-04 11:56AM EDT75.0023.1517.6519.100.00-27833.99%
MS250620C000775002024-03-22 3:10PM EDT77.5018.7314.6518.950.00-13937.83%
MS250620C000800002024-04-12 3:54PM EDT80.0014.1114.3515.950.00-15632.92%
MS250620C000825002024-04-11 2:57PM EDT82.5012.9212.9013.800.00-132830.48%
MS250620C000850002024-04-12 10:11AM EDT85.0010.9012.2013.250.00-1525032.28%
MS250620C000875002024-04-09 1:03PM EDT87.5014.9010.3011.150.00-2083829.64%
MS250620C000900002024-04-12 3:56PM EDT90.009.009.759.950.00-526029.22%
MS250620C000925002024-04-02 10:09AM EDT92.5011.857.858.850.00-347928.86%
MS250620C000950002024-04-11 2:45PM EDT95.007.507.557.850.00-1149128.54%
MS250620C000975002024-04-04 10:15AM EDT97.5010.756.756.950.00-1432728.27%
MS250620C001000002024-04-05 10:52AM EDT100.008.005.256.150.00-451428.08%
MS250620C001050002024-04-11 2:56PM EDT105.004.404.604.800.00-2021927.79%
MS250620C001100002024-04-11 3:29PM EDT110.003.553.053.700.00-1552,21827.50%
MS250620C001150002024-04-11 11:44AM EDT115.003.452.592.820.00-7533127.22%
MS250620C001200002024-04-03 1:34PM EDT120.003.101.982.190.00-1,3301,58527.22%
MS250620C001250002024-04-04 3:04PM EDT125.002.331.402.040.00-5091728.76%
MS250620C001300002024-04-08 1:35PM EDT130.001.921.082.830.00-10013634.05%
MS250620C001350002024-03-06 3:48PM EDT135.000.611.252.600.00-625035.08%
MS250620C001400002024-04-12 11:29AM EDT140.000.620.570.910.00-2835828.21%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS250620P000400002024-04-12 3:22PM EDT40.000.520.304.750.00-88463.45%
MS250620P000450002023-10-18 1:21PM EDT45.001.711.041.290.00-218045.72%
MS250620P000500002024-04-15 10:08AM EDT50.001.010.691.05-0.04-3.81%127437.56%
MS250620P000550002024-02-23 2:07PM EDT55.001.421.011.340.00-31,51734.47%
MS250620P000600002024-03-18 1:58PM EDT60.001.821.522.030.00-2065433.41%
MS250620P000625002024-04-08 1:34PM EDT62.501.792.072.490.00-187233.06%
MS250620P000650002024-04-09 9:49AM EDT65.002.082.602.770.00-11,94031.62%
MS250620P000675002024-04-12 12:38PM EDT67.503.501.573.450.00-25156031.70%
MS250620P000700002024-04-15 11:33AM EDT70.003.703.603.75-0.40-9.76%91,88230.03%
MS250620P000725002024-04-12 12:43PM EDT72.504.754.204.350.00-3222,12629.32%
MS250620P000750002024-04-15 9:38AM EDT75.004.954.855.10-0.30-5.71%103,25228.88%
MS250620P000775002024-04-09 2:45PM EDT77.504.405.606.100.00-11862028.94%
MS250620P000800002024-04-15 11:11AM EDT80.006.716.406.75-0.19-2.75%60097027.70%
MS250620P000825002024-04-09 2:48PM EDT82.505.807.307.550.00-15660326.70%
MS250620P000850002024-04-11 10:22AM EDT85.007.608.308.650.00-22,36326.30%
MS250620P000875002024-04-11 10:22AM EDT87.508.609.409.750.00-331125.64%
MS250620P000900002024-04-12 9:32AM EDT90.0012.0010.6511.950.00-196827.64%
MS250620P000925002024-04-11 10:22AM EDT92.5010.9512.0013.050.00-304926.48%
MS250620P000950002024-04-11 1:36PM EDT95.0011.8512.1514.900.00-10722127.08%
MS250620P000975002024-04-11 12:05PM EDT97.5013.3514.7515.700.00-727624.62%
MS250620P001000002024-04-11 10:28AM EDT100.0015.4016.5516.950.00-435123.04%
MS250620P001050002024-03-22 12:30PM EDT105.0017.2518.1520.850.00-102423.10%