Australia markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.74-0.79 (-0.78%)
At close: 04:02PM EDT
100.30 -0.44 (-0.44%)
Pre-market: 09:14AM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS260116C000400002024-04-26 3:36PM EDT40.0053.050.000.000.00-520.00%
MS260116C000450002024-04-29 9:30AM EDT45.0047.260.000.000.00-130.00%
MS260116C000500002024-05-09 3:35PM EDT50.0048.950.000.000.00-31020.00%
MS260116C000550002024-04-12 11:20AM EDT55.0032.9942.6046.900.00-31833.55%
MS260116C000600002024-05-16 10:00AM EDT60.0041.700.000.000.00-2210.00%
MS260116C000625002023-12-19 11:04AM EDT62.5031.9923.5527.250.00-100.00%
MS260116C000650002024-05-17 1:07PM EDT65.0037.790.000.000.00-25820.00%
MS260116C000675002024-04-19 12:46PM EDT67.5028.0533.5036.400.00-19232.81%
MS260116C000700002024-05-22 1:29PM EDT70.0034.550.000.000.00-11300.00%
MS260116C000725002024-05-17 2:02PM EDT72.5031.730.000.000.00-1760.00%
MS260116C000750002024-05-15 9:43AM EDT75.0030.300.000.000.00-31500.00%
MS260116C000775002024-05-15 10:22AM EDT77.5028.600.000.000.00-6550.00%
MS260116C000800002024-05-22 10:46AM EDT80.0027.200.000.000.00-34,6910.00%
MS260116C000825002024-05-21 11:56AM EDT82.5026.650.000.000.00-1670.00%
MS260116C000850002024-05-20 1:46PM EDT85.0023.200.000.000.00-53060.00%
MS260116C000875002024-05-21 1:37PM EDT87.5023.100.000.000.00-121030.00%
MS260116C000900002024-05-20 1:29PM EDT90.0019.920.000.000.00-24,4450.00%
MS260116C000925002024-05-22 12:18PM EDT92.5019.100.000.000.00-42870.00%
MS260116C000950002024-05-15 1:00PM EDT95.0017.050.000.000.00-382,3060.00%
MS260116C000975002024-05-09 11:44AM EDT97.5013.600.000.000.00-1890.00%
MS260116C001000002024-05-21 10:10AM EDT100.0014.500.000.000.00-12,8080.00%
MS260116C001050002024-05-22 12:18PM EDT105.0012.250.000.000.00-25320.78%
MS260116C001100002024-05-16 11:55AM EDT110.009.800.000.000.00-34281.56%
MS260116C001150002024-05-21 2:57PM EDT115.008.760.000.000.00-384123.13%
MS260116C001200002024-05-21 2:57PM EDT120.007.200.000.000.00-281983.13%
MS260116C001250002024-05-21 1:37PM EDT125.006.000.000.000.00-271633.13%
MS260116C001300002024-05-21 1:37PM EDT130.005.000.000.000.00-21523.13%
MS260116C001350002024-05-10 3:58PM EDT135.003.200.000.000.00-496.25%
MS260116C001400002024-05-21 11:38AM EDT140.003.050.000.000.00-77256.25%
MS260116C001500002024-05-17 11:57AM EDT150.001.900.000.000.00-116.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS260116P000400002024-04-22 12:28PM EDT40.000.520.000.000.00-2012.50%
MS260116P000450002024-04-16 10:52AM EDT45.001.150.430.920.00-62,54640.70%
MS260116P000500002024-05-15 10:20AM EDT50.000.830.000.000.00-17512.50%
MS260116P000550002024-05-21 1:27PM EDT55.001.050.000.000.00-170012.50%
MS260116P000600002024-05-16 9:41AM EDT60.001.590.000.000.00-101,8986.25%
MS260116P000625002024-05-16 11:07AM EDT62.501.800.000.000.00-26596.25%
MS260116P000650002024-05-16 11:08AM EDT65.002.050.000.000.00-21,6946.25%
MS260116P000675002024-05-14 2:27PM EDT67.502.510.000.000.00-21,7576.25%
MS260116P000700002024-05-21 10:35AM EDT70.002.580.000.000.00-79,6806.25%
MS260116P000725002024-05-21 10:37AM EDT72.502.940.000.000.00-36706.25%
MS260116P000750002024-05-21 10:17AM EDT75.003.400.000.000.00-67,6756.25%
MS260116P000775002024-05-21 10:17AM EDT77.503.850.000.000.00-41,3453.13%
MS260116P000800002024-05-21 10:36AM EDT80.004.350.000.000.00-47,8673.13%
MS260116P000825002024-05-21 10:35AM EDT82.504.950.000.000.00-21263.13%
MS260116P000850002024-05-21 10:34AM EDT85.005.600.000.000.00-56093.13%
MS260116P000875002024-05-22 9:44AM EDT87.506.000.000.000.00-1953.13%
MS260116P000900002024-05-20 12:44PM EDT90.007.040.000.000.00-44,3071.56%
MS260116P000925002024-05-21 10:10AM EDT92.507.950.000.000.00-28931.56%
MS260116P000950002024-05-22 3:00PM EDT95.008.820.000.000.00-1,0001,0271.56%
MS260116P000975002024-05-21 10:44AM EDT97.509.650.000.000.00-1130.78%
MS260116P001000002024-05-20 3:23PM EDT100.0011.070.000.000.00-123190.20%
MS260116P001050002024-05-15 1:07PM EDT105.0013.400.000.000.00-340.00%
MS260116P001100002024-05-21 1:52PM EDT110.0015.060.000.000.00-450.00%
MS260116P001150002024-01-09 10:31AM EDT115.0025.3027.5032.500.00--245.38%
MS260116P001200002024-04-29 3:19PM EDT120.0028.200.000.000.00-720.00%
MS260116P001250002024-04-29 3:20PM EDT125.0032.900.000.000.00-720.00%
MS260116P001300002024-01-09 10:31AM EDT130.0037.950.000.000.00--00.00%
MS260116P001350002024-04-10 9:30AM EDT135.0043.170.000.000.00-900.00%
MS260116P001400002024-01-22 10:31AM EDT140.0054.700.000.000.00-5400.00%