Australia markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
99.04+0.96 (+0.98%)
At close: 04:02PM EST
99.17 +0.13 (+0.13%)
After hours: 07:09PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS220128C000650002022-01-21 3:58PM EST65.0034.1033.3534.450.00-927280.08%
MS220128C000700002022-01-18 10:21AM EST70.0025.2128.3030.000.00-26188.28%
MS220128C000750002022-01-25 12:42PM EST75.0022.2523.9024.20+1.00+4.71%1270114.06%
MS220128C000800002022-01-21 10:17AM EST80.0016.0718.5019.750.00-439118.75%
MS220128C000850002022-01-21 11:20AM EST85.0014.1513.6014.650.00-103489.45%
MS220128C000860002022-01-18 2:28PM EST86.009.0012.6013.500.00--362.50%
MS220128C000880002022-01-24 3:42PM EST88.009.3110.2012.250.00-20383.98%
MS220128C000890002022-01-18 3:57PM EST89.005.709.5510.600.00--157.03%
MS220128C000900002022-01-25 10:15AM EST90.005.509.009.35-1.95-26.17%118866.41%
MS220128C000910002022-01-25 2:18PM EST91.008.316.809.30+2.46+42.05%643118.85%
MS220128C000920002022-01-25 11:11AM EST92.004.926.308.25+0.11+2.29%74361.72%
MS220128C000930002022-01-25 2:19PM EST93.006.565.956.60+2.26+52.56%11925054.88%
MS220128C000940002022-01-25 3:17PM EST94.005.755.205.60+1.86+47.81%26851854.69%
MS220128C000950002022-01-25 3:56PM EST95.004.704.404.70+0.74+18.69%6891,01653.52%
MS220128C000960002022-01-25 3:45PM EST96.003.803.603.85+0.56+17.28%22848851.47%
MS220128C000970002022-01-25 3:44PM EST97.002.872.893.15+0.37+14.80%62069751.37%
MS220128C000980002022-01-25 3:57PM EST98.002.362.222.44+0.44+22.92%8831,07752.59%
MS220128C000990002022-01-25 3:54PM EST99.001.751.631.80+0.26+17.45%1,30888949.71%
MS220128C001000002022-01-25 3:54PM EST100.001.231.191.31+0.15+13.89%1,7472,11248.58%
MS220128C001010002022-01-25 3:56PM EST101.000.900.800.92+0.17+23.29%2411,04047.71%
MS220128C001020002022-01-25 3:53PM EST102.000.570.530.60+0.03+5.56%5531,39946.29%
MS220128C001030002022-01-25 3:37PM EST103.000.360.290.44+0.01+2.86%28361347.95%
MS220128C001040002022-01-25 3:11PM EST104.000.270.190.25+0.07+35.00%23054345.90%
MS220128C001050002022-01-25 3:53PM EST105.000.140.130.14-0.01-6.67%1221,29544.92%
MS220128C001060002022-01-25 3:36PM EST106.000.060.040.12-0.01-14.29%2981,19048.63%
MS220128C001070002022-01-25 2:59PM EST107.000.060.020.10+0.01+20.00%671,78751.76%
MS220128C001080002022-01-25 2:34PM EST108.000.030.020.11-0.04-57.14%1135652.34%
MS220128C001090002022-01-24 3:19PM EST109.000.020.010.130.00-316757.42%
MS220128C001100002022-01-25 3:27PM EST110.000.020.000.020.00-641151.56%
MS220128C001110002022-01-21 3:21PM EST111.000.020.000.220.00-133071.88%
MS220128C001120002022-01-24 2:12PM EST112.000.020.000.030.00-413956.25%
MS220128C001130002022-01-24 10:21AM EST113.000.030.000.010.00-43853.13%
MS220128C001140002022-01-19 3:49PM EST114.000.030.000.030.00-2764.06%
MS220128C001150002022-01-19 9:46AM EST115.000.020.000.030.00-127267.19%
MS220128C001200002022-01-20 1:46PM EST120.000.010.000.010.00-11575.00%
MS220128C001250002022-01-25 1:37PM EST125.000.030.000.25-0.02-40.00%12131.06%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS220128P000650002022-01-21 2:34PM EST65.000.010.000.010.00-13156.25%
MS220128P000700002022-01-24 2:45PM EST70.000.020.000.010.00-1023131.25%
MS220128P000750002022-01-25 3:58PM EST75.000.010.010.02-0.02-66.67%29420118.75%
MS220128P000800002022-01-25 3:55PM EST80.000.050.010.07-0.06-54.55%65191106.25%
MS220128P000850002022-01-25 3:55PM EST85.000.080.060.09-0.09-52.94%6019687.50%
MS220128P000860002022-01-25 1:43PM EST86.000.150.050.28+0.01+7.14%54494.53%
MS220128P000870002022-01-25 1:03PM EST87.000.220.080.25-0.22-50.00%1933588.28%
MS220128P000880002022-01-25 3:24PM EST88.000.110.110.28-0.18-62.07%4710784.96%
MS220128P000890002022-01-25 3:40PM EST89.000.150.150.29-0.22-59.46%4812480.66%
MS220128P000900002022-01-25 3:53PM EST90.000.230.200.25-0.25-52.08%1111,00174.51%
MS220128P000910002022-01-25 3:41PM EST91.000.270.250.39-0.56-67.47%13675574.41%
MS220128P000920002022-01-25 3:35PM EST92.000.380.330.45-0.21-35.59%19156671.29%
MS220128P000930002022-01-25 3:59PM EST93.000.480.430.55-0.39-44.83%7377168.75%
MS220128P000940002022-01-25 3:59PM EST94.000.610.570.71-0.44-41.90%15068667.29%
MS220128P000950002022-01-25 3:55PM EST95.000.850.750.87-0.43-33.59%3211,77465.14%
MS220128P000960002022-01-25 3:59PM EST96.001.050.991.12-1.15-52.27%19064663.97%
MS220128P000970002022-01-25 3:28PM EST97.001.391.291.49-0.52-27.23%2191,63263.92%
MS220128P000980002022-01-25 3:55PM EST98.001.841.691.86-1.04-36.11%1,89756263.33%
MS220128P000990002022-01-25 3:58PM EST99.002.262.142.35-1.29-36.34%10051563.23%
MS220128P001000002022-01-25 3:18PM EST100.002.822.682.92-3.29-53.85%6158363.57%
MS220128P001010002022-01-25 3:38PM EST101.003.503.303.55-0.65-15.66%3463863.97%
MS220128P001020002022-01-25 3:15PM EST102.004.214.054.35-3.24-43.49%614467.14%
MS220128P001030002022-01-25 2:19PM EST103.004.804.855.20-4.10-46.07%419470.51%
MS220128P001040002022-01-25 11:51AM EST104.008.655.706.15+1.25+16.89%35775.39%
MS220128P001050002022-01-25 2:56PM EST105.006.106.407.50-3.77-38.20%111784.08%
MS220128P001060002022-01-20 9:45AM EST106.008.597.258.300.00-132084.77%
MS220128P001070002022-01-07 3:43PM EST107.007.567.5510.350.00-101298.83%
MS220128P001080002022-01-24 3:40PM EST108.0011.368.8010.600.00-22195.31%
MS220128P001090002022-01-14 9:36AM EST109.009.879.7511.150.00-10889.45%
MS220128P001100002022-01-20 12:40PM EST110.0010.4610.6511.900.00-3584.67%
MS220128P001120002022-01-25 11:20AM EST112.0015.5012.7514.50+4.01+34.90%110116.21%
MS220128P001150002022-01-21 2:05PM EST115.0016.7015.7017.750.00-33138.48%
MS220128P001200002022-01-24 10:43AM EST120.0024.4021.1522.200.00-13161.91%
MS220128P001250002022-01-24 2:23PM EST125.0029.9526.2527.150.00-1019187.50%