Australia markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed 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
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240531C000800002024-04-26 9:49AM EDT80.0012.8517.7020.150.00-10139.75%
MS240531C000820002024-04-11 2:55PM EDT82.005.8015.5516.750.00--00.00%
MS240531C000830002024-04-12 3:51PM EDT83.005.4014.5015.750.00--00.00%
MS240531C000850002024-04-19 11:09AM EDT85.006.8315.1017.350.00-120120141.75%
MS240531C000860002024-04-18 9:52AM EDT86.005.3214.1016.500.00-16137.06%
MS240531C000870002024-05-23 10:57AM EDT87.0012.6011.7012.200.00-708161.82%
MS240531C000880002024-05-02 3:03PM EDT88.005.6910.7011.200.00-16857.42%
MS240531C000890002024-05-03 10:27AM EDT89.005.547.9012.000.00-275109.52%
MS240531C000900002024-05-16 2:43PM EDT90.0010.117.1010.350.00-71786.67%
MS240531C000910002024-05-16 1:24PM EDT91.008.056.1010.05-1.33-14.18%19797.41%
MS240531C000920002024-05-24 3:46PM EDT92.007.385.209.00-3.84-34.22%31,43389.55%
MS240531C000930002024-05-23 11:32AM EDT93.006.594.857.350.00-14,74768.02%
MS240531C000940002024-05-24 11:45AM EDT94.005.674.755.30-0.04-0.70%18,30434.47%
MS240531C000950002024-05-24 1:09PM EDT95.004.563.756.00+0.56+14.00%231,30168.70%
MS240531C000960002024-05-24 3:14PM EDT96.003.382.893.40+0.28+9.03%1342027.10%
MS240531C000970002024-05-24 3:59PM EDT97.002.192.102.43-4.09-65.13%1197122.07%
MS240531C000980002024-05-24 3:55PM EDT98.001.551.471.54-0.13-7.74%1894518.02%
MS240531C000990002024-05-24 3:51PM EDT99.000.870.860.91-0.20-18.69%61332616.90%
MS240531C001000002024-05-24 3:42PM EDT100.000.490.440.49-0.11-18.33%5081,04316.65%
MS240531C001010002024-05-24 3:19PM EDT101.000.270.200.24-0.05-15.62%49478716.65%
MS240531C001020002024-05-24 3:58PM EDT102.000.100.080.11-0.08-44.44%36341816.90%
MS240531C001030002024-05-24 3:57PM EDT103.000.040.040.05-0.06-60.00%12914417.38%
MS240531C001040002024-05-24 2:50PM EDT104.000.030.020.04-0.05-62.50%12213219.92%
MS240531C001050002024-05-24 10:45AM EDT105.000.020.021.43-0.03-60.00%1513065.48%
MS240531C001060002024-05-24 9:55AM EDT106.000.030.000.62+0.01+50.00%14150.54%
MS240531C001070002024-05-22 3:59PM EDT107.000.050.000.100.00-11434.18%
MS240531C001090002024-05-17 1:30PM EDT109.000.030.000.100.00-2440.43%
MS240531C001100002024-05-22 9:42AM EDT110.000.030.000.100.00-115243.46%
MS240531C001200002024-05-15 3:41PM EDT120.000.040.000.100.00--4563.87%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240531P000750002024-04-26 9:39AM EDT75.000.080.000.100.00-2490.23%
MS240531P000780002024-05-01 12:33PM EDT78.000.110.000.100.00-1278.91%
MS240531P000790002024-05-15 11:56AM EDT79.000.010.000.100.00-63475.39%
MS240531P000800002024-05-03 9:42AM EDT80.000.080.000.100.00-102371.48%
MS240531P000810002024-05-23 3:39PM EDT81.000.010.000.100.00-13567.97%
MS240531P000820002024-05-20 10:36AM EDT82.000.010.000.010.00-5112452.34%
MS240531P000830002024-05-23 2:24PM EDT83.000.020.000.020.00-16453.91%
MS240531P000840002024-05-22 1:14PM EDT84.000.010.000.100.00-51657.03%
MS240531P000850002024-05-24 10:13AM EDT85.000.010.000.10-0.05-83.33%201,25353.52%
MS240531P000860002024-05-10 10:17AM EDT86.000.070.000.100.00-21,65450.00%
MS240531P000870002024-05-23 1:23PM EDT87.000.030.010.040.00-11,15044.92%
MS240531P000880002024-05-24 11:34AM EDT88.000.020.010.03-0.01-33.33%11,44639.84%
MS240531P000890002024-05-24 11:36AM EDT89.000.020.020.03-0.02-50.00%14736.33%
MS240531P000900002024-05-24 2:52PM EDT90.000.030.020.03-0.01-25.00%14671533.20%
MS240531P000910002024-05-22 2:03PM EDT91.000.020.020.040.00-117531.25%
MS240531P000920002024-05-23 1:27PM EDT92.000.050.000.040.00-11,61227.74%
MS240531P000930002024-05-24 3:38PM EDT93.000.030.030.05-0.05-62.50%12,12025.20%
MS240531P000940002024-05-24 3:52PM EDT94.000.050.050.06-0.02-28.57%5038,15022.46%
MS240531P000950002024-05-24 3:17PM EDT95.000.070.070.09-0.13-65.00%8324320.41%
MS240531P000960002024-05-24 3:57PM EDT96.000.150.120.15-0.12-44.44%3957718.75%
MS240531P000970002024-05-24 3:51PM EDT97.000.240.230.25-0.18-42.86%15283416.94%
MS240531P000980002024-05-24 3:58PM EDT98.000.510.440.47-0.20-28.17%20638416.02%
MS240531P000990002024-05-24 3:59PM EDT99.000.930.830.86-0.28-23.14%45542815.45%
MS240531P001000002024-05-24 3:55PM EDT100.001.531.391.48-0.19-11.05%17047315.82%
MS240531P001010002024-05-24 3:37PM EDT101.001.912.022.46-0.18-8.61%161,11821.29%
MS240531P001020002024-05-24 3:41PM EDT102.002.732.813.30-0.64-18.99%2614622.32%