Australia markets open in 5 hours 25 minutes

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
98.78-0.65 (-0.65%)
As of 12:34PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS230210C000750002023-01-17 3:30PM EST75.0022.5023.6523.850.00--0111.33%
MS230210C000780002023-01-12 1:28PM EST78.0013.6520.6020.900.00--0106.25%
MS230210C000800002023-01-18 9:55AM EST80.0017.7118.6518.850.00--088.28%
MS230210C000810002023-01-27 2:18PM EST81.0015.5017.7017.900.00-35070.31%
MS230210C000820002023-01-27 2:29PM EST82.0014.5216.6516.850.00-36079.30%
MS230210C000830002023-01-27 2:18PM EST83.0013.5015.6515.850.00-40075.00%
MS230210C000840002023-01-27 2:29PM EST84.0012.4714.7014.900.00-6058.59%
MS230210C000850002023-01-27 2:18PM EST85.0011.5013.7013.850.00-40066.02%
MS230210C000860002023-01-27 2:18PM EST86.0010.5012.7012.850.00-40061.72%
MS230210C000870002023-01-27 1:45PM EST87.009.4011.6011.900.00-140063.09%
MS230210C000880002023-01-30 11:32AM EST88.008.3510.6510.850.00-2252.93%
MS230210C000890002023-01-27 1:45PM EST89.007.509.659.900.00-140053.71%
MS230210C000900002023-01-30 11:36AM EST90.006.458.708.850.00-2244.14%
MS230210C000910002023-01-30 11:04AM EST91.005.507.707.950.00-151547.95%
MS230210C000920002023-02-02 12:15PM EST92.008.136.706.900.00-1439.65%
MS230210C000930002023-02-06 9:44AM EST93.005.605.705.90-0.22-3.78%17134.77%
MS230210C000940002023-02-06 10:26AM EST94.004.604.704.95-1.30-22.03%51,04032.72%
MS230210C000950002023-02-06 11:06AM EST95.003.903.854.00-0.40-9.30%181,31229.69%
MS230210C000960002023-02-03 3:59PM EST96.003.702.923.100.00-261,05527.44%
MS230210C000970002023-02-06 12:10PM EST97.002.292.172.25-0.51-18.21%3265825.10%
MS230210C000980002023-02-06 11:18AM EST98.001.611.491.52-0.15-8.52%6462923.63%
MS230210C000990002023-02-06 11:52AM EST99.000.940.910.95-0.27-22.31%19371122.88%
MS230210C001000002023-02-06 11:52AM EST100.000.520.530.56-0.18-25.71%4251,35522.85%
MS230210C001010002023-02-06 12:10PM EST101.000.290.270.29-0.21-42.00%15864522.41%
MS230210C001020002023-02-06 12:03PM EST102.000.110.130.13-0.10-47.62%3731621.88%
MS230210C001030002023-02-06 11:39AM EST103.000.060.050.06-0.05-45.45%2817422.27%
MS230210C001040002023-02-06 10:59AM EST104.000.030.030.04-0.04-57.14%9618724.22%
MS230210C001050002023-02-06 10:03AM EST105.000.020.010.02-0.02-50.00%224425.00%
MS230210C001060002023-02-06 10:03AM EST106.000.010.010.02-0.02-66.67%114728.13%
MS230210C001070002023-02-06 11:33AM EST107.000.010.000.01-0.01-50.00%721728.91%
MS230210C001080002023-01-31 3:52PM EST108.000.020.000.010.00-1731.25%
MS230210C001090002023-02-03 1:51PM EST109.000.010.000.010.00-101534.38%
MS230210C001100002023-01-27 11:05AM EST110.000.020.000.010.00-51237.50%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS230210P000500002023-01-20 10:38AM EST50.000.010.000.010.00-200210187.50%
MS230210P000550002023-02-01 10:59AM EST55.000.010.000.010.00-5216162.50%
MS230210P000650002023-01-18 1:39PM EST65.000.010.000.010.00-46118.75%
MS230210P000700002023-01-09 1:04PM EST70.000.180.000.010.00-27100.00%
MS230210P000730002023-01-27 10:22AM EST73.000.010.000.010.00-203190.63%
MS230210P000740002023-01-27 10:21AM EST74.000.010.000.010.00-203084.38%
MS230210P000750002023-01-30 2:59PM EST75.000.010.000.010.00-3414381.25%
MS230210P000760002023-01-30 2:59PM EST76.000.010.000.010.00-413378.13%
MS230210P000770002023-01-24 11:46AM EST77.000.030.000.010.00-44475.00%
MS230210P000780002023-01-30 2:36PM EST78.000.020.000.010.00-12671.88%
MS230210P000790002023-01-23 3:05PM EST79.000.060.000.010.00-2568.75%
MS230210P000800002023-02-01 3:04PM EST80.000.010.000.010.00-45264.06%
MS230210P000810002023-02-03 3:43PM EST81.000.010.000.010.00-11860.94%
MS230210P000820002023-02-01 3:34PM EST82.000.010.000.010.00-44356.25%
MS230210P000830002023-02-01 2:56PM EST83.000.010.000.010.00-39353.13%
MS230210P000840002023-02-03 1:51PM EST84.000.020.000.010.00-1213550.00%
MS230210P000850002023-02-06 10:59AM EST85.000.010.000.01-0.02-66.67%742750.78%
MS230210P000860002023-02-03 12:25PM EST86.000.010.000.010.00-310146.88%
MS230210P000870002023-02-06 10:59AM EST87.000.010.000.01-0.01-50.00%817643.75%
MS230210P000880002023-02-06 11:36AM EST88.000.010.010.02-0.02-66.67%10111443.75%
MS230210P000890002023-02-03 10:05AM EST89.000.030.010.020.00-229639.84%
MS230210P000900002023-02-06 12:12PM EST90.000.020.020.03-0.01-33.33%5644238.28%
MS230210P000910002023-02-06 11:58AM EST91.000.030.020.03-0.01-25.00%311,95934.38%
MS230210P000920002023-02-06 12:10PM EST92.000.030.030.04-0.01-25.00%1091332.03%
MS230210P000930002023-02-06 11:58AM EST93.000.050.040.05-0.03-37.50%4643829.10%
MS230210P000940002023-02-06 12:05PM EST94.000.080.070.08-0.01-11.11%4651,03427.34%
MS230210P000950002023-02-06 12:02PM EST95.000.150.140.150.00-14371226.56%
MS230210P000960002023-02-06 11:57AM EST96.000.270.240.27+0.05+22.73%2841,52725.78%
MS230210P000970002023-02-06 12:01PM EST97.000.470.440.45+0.06+14.63%15878624.56%
MS230210P000980002023-02-06 12:05PM EST98.000.760.740.76+0.03+4.11%21063224.07%
MS230210P000990002023-02-06 12:15PM EST99.001.171.171.20+0.03+2.63%6523723.54%
MS230210P001000002023-02-06 10:23AM EST100.002.041.741.77+0.56+37.84%1082422.61%
MS230210P001010002023-02-06 11:18AM EST101.002.402.482.60+0.38+18.81%1430725.10%
MS230210P001020002023-02-06 12:17PM EST102.003.403.353.50+0.85+33.33%71527.83%
MS230210P001030002023-02-02 3:41PM EST103.004.444.204.400.00-102729.00%
MS230210P001040002023-02-02 11:33AM EST104.004.085.155.350.00--231.06%
MS230210P001050002023-02-01 10:40AM EST105.006.606.156.450.00--340.72%