Australia markets open in 3 hours 27 minutes

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
98.97+0.05 (+0.05%)
At close: 04:00PM EDT
98.72 -0.25 (-0.25%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS250919C000400002023-10-23 12:11PM EDT40.0032.7538.9541.150.00-220.00%
MS250919C000500002023-11-14 3:42PM EDT50.0030.3841.0043.200.00-550.00%
MS250919C000550002023-12-14 11:17AM EDT55.0035.0934.6537.450.00--10.00%
MS250919C000650002024-04-11 3:16PM EDT65.0025.4033.7036.450.00-6735.23%
MS250919C000675002024-04-11 3:16PM EDT67.5023.5532.2035.850.00-6740.72%
MS250919C000700002023-10-19 10:52AM EDT70.0013.7616.8017.850.00-110.00%
MS250919C000725002023-10-23 12:10PM EDT72.5010.6513.7515.400.00-120.00%
MS250919C000750002024-05-15 1:26PM EDT75.0029.6027.6028.200.00-1732.50%
MS250919C000775002023-10-27 10:26AM EDT77.508.009.0012.100.00-1300.00%
MS250919C000800002024-01-17 11:40AM EDT80.0013.1014.7515.300.00-10150.00%
MS250919C000825002024-04-30 2:31PM EDT82.5016.8320.5023.550.00-365833.43%
MS250919C000850002024-05-22 11:44AM EDT85.0021.0020.3521.35-1.31-5.87%15031.56%
MS250919C000875002024-04-17 10:11AM EDT87.5013.7018.9022.500.00-101438.09%
MS250919C000900002024-05-17 1:29PM EDT90.0018.4916.7518.500.00-14631.48%
MS250919C000925002024-05-15 10:21AM EDT92.5017.2315.1016.750.00-12030.41%
MS250919C000950002024-04-18 11:06AM EDT95.0010.0514.4016.950.00-13233.70%
MS250919C000975002024-05-23 10:05AM EDT97.5013.8512.8514.250.00-31830.15%
MS250919C001000002024-05-21 2:33PM EDT100.0013.5511.5512.900.00-15729.56%
MS250919C001050002024-05-20 1:37PM EDT105.009.459.2510.00-1.05-10.00%12027.49%
MS250919C001100002024-05-23 1:51PM EDT110.007.207.307.95-0.45-5.88%227526.68%
MS250919C001150002024-05-20 10:56AM EDT115.006.715.706.200.00-12625.91%
MS250919C001200002024-05-09 1:27PM EDT120.004.514.504.900.00-2225.59%
MS250919C001250002024-05-13 10:15AM EDT125.003.833.004.300.00-5726.56%
MS250919C001300002024-05-07 1:10PM EDT130.002.352.702.970.00--125.03%
MS250919C001400002024-05-06 2:02PM EDT140.001.281.582.020.00--825.65%
MS250919C001450002024-05-20 9:31AM EDT145.001.431.031.670.00-161625.92%
MS250919C001500002024-05-15 3:56PM EDT150.001.530.941.340.00--125.98%
Putsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS250919P000400002024-05-22 2:23PM EDT40.000.280.110.440.00-4016643.82%
MS250919P000450002024-05-24 2:41PM EDT45.000.380.290.53-0.04-9.52%110640.04%
MS250919P000500002024-05-23 3:19PM EDT50.000.550.460.710.00-29737.45%
MS250919P000550002024-05-09 10:52AM EDT55.000.960.680.960.00-101535.24%
MS250919P000600002024-05-16 10:18AM EDT60.001.151.061.440.00-23134.24%
MS250919P000625002024-05-16 10:45AM EDT62.501.301.241.440.00-256632.01%
MS250919P000650002024-04-16 2:01PM EDT65.003.101.422.480.00-2712035.28%
MS250919P000675002024-05-24 3:41PM EDT67.501.811.521.94+0.11+6.47%59230.35%
MS250919P000700002024-04-22 11:14AM EDT70.003.510.000.000.00-1006.25%
MS250919P000750002024-05-02 11:18AM EDT75.004.302.603.000.00-30063828.19%
MS250919P000775002024-05-10 12:56PM EDT77.503.753.203.450.00-15027.51%
MS250919P000800002024-05-13 3:23PM EDT80.004.103.654.000.00-131427.00%
MS250919P000825002024-05-24 3:41PM EDT82.504.303.754.55-0.85-16.50%1044326.31%
MS250919P000850002024-05-01 11:48AM EDT85.007.404.855.200.00-133225.73%
MS250919P000875002024-05-01 10:25AM EDT87.508.405.555.900.00-14125.12%
MS250919P000900002024-05-10 11:25AM EDT90.007.006.306.700.00-31824.57%
MS250919P000925002024-05-15 11:23AM EDT92.507.007.207.600.00-1424.09%
MS250919P000950002024-02-20 12:17PM EDT95.0014.9010.8511.400.00-17730.09%
MS250919P000975002024-01-02 11:51AM EDT97.5013.3515.5016.250.00--138.05%
MS250919P001000002024-03-12 12:45PM EDT100.0017.3517.7519.000.00-111240.96%
MS250919P001050002024-01-03 1:30PM EDT105.0018.3519.5521.300.00-11639.17%
MS250919P001100002024-05-24 3:41PM EDT110.0015.4413.7516.25-5.41-25.95%5220.48%