Australia markets close in 3 hours 46 minutes

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.08+0.94 (+1.05%)
At close: 04:00PM EDT
90.12 +0.04 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS251219C000400002023-10-23 12:09PM EDT40.0032.6037.7040.100.00-220.00%
MS251219C000450002023-12-18 10:36AM EDT45.0045.1537.2040.750.00-3560.00%
MS251219C000500002024-03-05 11:14AM EDT50.0041.5042.3545.900.00-13457.34%
MS251219C000550002023-10-23 3:53PM EDT55.0020.5524.2526.850.00-1110.00%
MS251219C000600002024-01-24 1:42PM EDT60.0029.9128.3529.850.00-1340.00%
MS251219C000650002024-03-04 4:56PM EDT65.0028.3630.7031.350.00-152740.08%
MS251219C000700002024-04-11 11:16AM EDT70.0025.7023.9525.250.00-24131.28%
MS251219C000725002024-02-15 4:22PM EDT72.5019.8519.6023.200.00-21730.05%
MS251219C000750002024-04-15 3:36PM EDT75.0019.2619.4523.350.00-12034.60%
MS251219C000775002023-12-01 4:12PM EDT77.5013.4021.4522.850.00-298836.86%
MS251219C000800002024-04-16 3:18PM EDT80.0017.7518.2519.500.00-125731.87%
MS251219C000825002024-04-11 3:56PM EDT82.5015.3916.8019.000.00-125133.73%
MS251219C000850002024-04-11 3:56PM EDT85.0013.9015.4515.800.00-165929.16%
MS251219C000875002024-04-16 2:29PM EDT87.5013.6813.9014.800.00-3758129.56%
MS251219C000900002024-04-16 3:53PM EDT90.0012.6810.6513.350.00-201,78828.79%
MS251219C000925002024-04-16 11:52AM EDT92.5012.4011.7512.150.00-1146428.42%
MS251219C000950002024-04-16 3:59PM EDT95.0010.4010.6511.050.00-10988328.13%
MS251219C000975002024-04-03 9:30AM EDT97.5010.959.2511.150.00-11,08230.27%
MS251219C001000002024-04-15 10:12AM EDT100.007.658.759.150.00-238027.75%
MS251219C001050002024-04-17 10:20AM EDT105.007.357.107.50-1.45-16.48%118427.37%
MS251219C001100002024-04-11 3:31PM EDT110.005.024.356.150.00-330427.13%
MS251219C001150002024-03-28 9:31AM EDT115.005.552.914.950.00-2025426.76%
MS251219C001200002024-04-16 10:50AM EDT120.003.841.934.000.00-4020326.54%
MS251219C001250002024-04-16 1:13PM EDT125.003.102.733.300.00-127626.59%
MS251219C001300002024-04-16 9:50AM EDT130.002.252.252.600.00-25326.25%
MS251219C001350002024-01-18 11:45AM EDT135.001.110.631.950.00-54125.62%
MS251219C001400002024-03-04 11:13AM EDT140.001.201.762.490.00-139229.11%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS251219P000400002024-01-24 11:29AM EDT40.000.910.001.390.00-113246.14%
MS251219P000450002024-04-16 10:56AM EDT45.001.080.971.140.00-169538.38%
MS251219P000500002024-04-17 11:57AM EDT50.001.471.271.71+0.15+11.36%226737.31%
MS251219P000550002024-04-10 10:42AM EDT55.001.831.872.130.00-12634.67%
MS251219P000600002024-03-05 1:55PM EDT60.002.402.302.720.00-27032.57%
MS251219P000625002024-03-15 11:32AM EDT62.503.003.556.000.00--142.09%
MS251219P000650002024-03-21 9:42AM EDT65.002.813.353.650.00-186731.34%
MS251219P000675002024-01-26 12:30PM EDT67.504.202.404.400.00-12031.42%
MS251219P000700002024-04-15 2:27PM EDT70.005.204.404.750.00-241130.04%
MS251219P000725002024-04-16 3:53PM EDT72.505.215.005.300.00-4912329.17%
MS251219P000750002024-02-29 11:33AM EDT75.006.004.705.050.00-392625.98%
MS251219P000775002024-02-20 4:58PM EDT77.507.435.305.700.00-1311,48225.26%
MS251219P000800002024-04-15 11:51AM EDT80.008.257.207.500.00-233427.22%
MS251219P000825002024-02-20 2:55PM EDT82.509.386.807.200.00-8111723.83%
MS251219P000850002024-03-14 3:47PM EDT85.009.259.4513.000.00-681234.41%
MS251219P000875002024-03-28 10:13AM EDT87.508.7510.0510.400.00-201,05425.54%
MS251219P000900002024-03-12 1:08PM EDT90.0012.1512.6013.700.00-141,04829.77%
MS251219P000925002024-03-21 9:33AM EDT92.5010.9512.3513.800.00-15126.80%
MS251219P000950002024-03-25 2:01PM EDT95.0013.0511.7014.950.00-12514925.97%
MS251219P000975002023-12-29 12:28PM EDT97.5014.2015.8516.500.00-1325.85%
MS251219P001000002023-12-29 1:27PM EDT100.0015.6016.9018.000.00-130125.47%
MS251219P001050002023-12-29 12:32PM EDT105.0018.4020.7521.400.00-1125.12%
MS251219P001100002023-12-29 3:17PM EDT110.0021.4023.1527.250.00-3329.88%
MS251219P001200002023-07-14 10:19AM EDT120.0034.2032.1034.300.00-23027.60%