Australia markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
77.82+3.85 (+5.20%)
At close: 04:04PM EDT
77.88 +0.06 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS220701C000680002022-06-24 9:53AM EDT68.009.759.6510.05+2.75+39.29%2167.77%
MS220701C000700002022-06-24 3:44PM EDT70.007.857.608.10+3.34+74.06%206659.18%
MS220701C000710002022-06-21 10:09AM EDT71.004.756.757.200.00--458.11%
MS220701C000720002022-06-23 2:31PM EDT72.006.205.906.25+3.75+153.06%1853.91%
MS220701C000725002022-06-24 11:35AM EDT72.506.005.355.70+4.14+222.58%11,01248.54%
MS220701C000730002022-06-24 3:56PM EDT73.004.954.955.30+2.62+112.45%147749.22%
MS220701C000740002022-06-24 3:56PM EDT74.004.104.054.40+2.26+122.83%5628145.61%
MS220701C000750002022-06-24 3:59PM EDT75.003.363.303.55+2.05+156.49%16839442.63%
MS220701C000760002022-06-24 3:45PM EDT76.002.732.542.83+1.83+203.33%6858241.75%
MS220701C000770002022-06-24 3:58PM EDT77.001.831.902.15+1.23+205.00%1631,05939.94%
MS220701C000775002022-06-24 3:56PM EDT77.501.591.611.80+1.09+218.00%16713838.11%
MS220701C000780002022-06-24 3:52PM EDT78.001.431.331.51+1.08+308.57%52319737.16%
MS220701C000790002022-06-24 3:55PM EDT79.000.910.891.00+0.66+264.00%33811435.01%
MS220701C000800002022-06-24 3:59PM EDT80.000.610.570.67+0.46+306.67%84575334.82%
MS220701C000810002022-06-24 3:45PM EDT81.000.370.350.40+0.27+270.00%27229133.64%
MS220701C000820002022-06-24 3:54PM EDT82.000.220.210.25+0.18+450.00%698833.89%
MS220701C000825002022-06-24 3:34PM EDT82.500.190.150.19+0.15+375.00%4105833.79%
MS220701C000830002022-06-24 3:23PM EDT83.000.130.110.15+0.10+333.33%458434.08%
MS220701C000840002022-06-24 3:59PM EDT84.000.070.040.10+0.04+133.33%3613735.35%
MS220701C000850002022-06-24 12:27PM EDT85.000.070.030.08+0.04+133.33%68537.70%
MS220701C000860002022-06-24 12:22PM EDT86.000.020.020.04-0.01-33.33%215636.91%
MS220701C000870002022-06-23 10:09AM EDT87.000.020.010.030.00-23838.67%
MS220701C000880002022-06-24 3:11PM EDT88.000.030.000.03+0.01+50.00%511942.19%
MS220701C000890002022-06-22 2:07PM EDT89.000.020.000.030.00-23945.31%
MS220701C000900002022-06-24 3:46PM EDT90.000.010.000.02-0.01-50.00%311,24646.09%
MS220701C000910002022-06-24 9:43AM EDT91.000.010.000.03-0.04-80.00%12151.56%
MS220701C000920002022-06-23 9:31AM EDT92.000.010.000.030.00-34950.00%
MS220701C000930002022-06-15 11:36AM EDT93.000.050.000.030.00-27553.13%
MS220701C000950002022-06-24 3:33PM EDT95.000.030.000.03+0.02+200.00%1060457.81%
MS220701C001000002022-06-21 11:11AM EDT100.000.010.000.030.00-203171.09%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS220701P000450002022-06-17 11:47AM EDT45.000.100.000.110.00-55173.44%
MS220701P000550002022-06-22 12:06PM EDT55.000.040.000.040.00-13101.56%
MS220701P000600002022-06-24 3:16PM EDT60.000.010.000.01-0.06-85.71%511967.19%
MS220701P000650002022-06-24 3:55PM EDT65.000.040.020.04-0.12-75.00%1317259.38%
MS220701P000680002022-06-24 2:55PM EDT68.000.060.050.17-0.28-82.35%215857.81%
MS220701P000690002022-06-24 11:14AM EDT69.000.090.070.17-0.39-81.25%23753.52%
MS220701P000700002022-06-24 3:59PM EDT70.000.130.100.13-0.57-81.43%741,21549.22%
MS220701P000710002022-06-24 3:58PM EDT71.000.180.150.21-1.04-85.25%41887649.22%
MS220701P000720002022-06-24 3:51PM EDT72.000.250.210.28-1.38-84.66%48317147.17%
MS220701P000725002022-06-24 3:45PM EDT72.500.280.260.32-0.96-77.42%1,5782,13046.00%
MS220701P000730002022-06-24 3:58PM EDT73.000.340.280.39-1.25-78.62%42148145.70%
MS220701P000740002022-06-24 2:48PM EDT74.000.460.400.52-2.15-82.38%549743.65%
MS220701P000750002022-06-24 3:58PM EDT75.000.640.590.69-1.91-74.90%28617641.50%
MS220701P000760002022-06-24 3:59PM EDT76.000.910.820.97-2.00-68.73%33124440.72%
MS220701P000770002022-06-24 3:59PM EDT77.001.231.131.32-2.82-69.63%26410439.75%
MS220701P000780002022-06-24 3:45PM EDT78.001.651.551.74-3.75-69.44%3648438.28%
MS220701P000790002022-06-24 1:07PM EDT79.002.122.112.39-4.56-68.26%114040.09%
MS220701P000800002022-06-24 3:24PM EDT80.002.822.752.95-3.82-57.53%127237.50%
MS220701P000810002022-06-24 12:21PM EDT81.003.553.453.75-3.31-48.25%65038.97%
MS220701P000820002022-06-23 2:13PM EDT82.009.454.254.650.00-27942.09%
MS220701P000825002022-06-22 12:59PM EDT82.508.234.755.150.00-37545.07%
MS220701P000830002022-06-24 1:16PM EDT83.005.135.205.65-3.98-43.69%61347.95%
MS220701P000840002022-06-17 9:54AM EDT84.009.566.106.450.00-609045.12%
MS220701P000850002022-06-22 11:50AM EDT85.0011.007.057.450.00-53150.00%
MS220701P000860002022-06-09 12:50PM EDT86.004.848.108.500.00-1057.23%
MS220701P000870002022-06-21 9:38AM EDT87.0012.159.109.550.00-10051.27%
MS220701P000880002022-05-20 12:36PM EDT88.009.9514.7515.450.00-33200.00%
MS220701P000890002022-06-23 10:08AM EDT89.0015.1511.0511.550.00-3357.03%
MS220701P000900002022-06-22 9:48AM EDT90.0016.3512.1012.450.00-1058.20%
MS220701P000930002022-06-17 2:15PM EDT93.0019.1915.0515.550.00-2071.48%
MS220701P001050002022-06-01 3:48PM EDT105.0019.6127.1027.700.00--0120.70%