MS - Morgan Stanley

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS230602C000600002023-05-24 1:53PM EDT60.0021.500.000.000.00--100.00%
MS230602C000650002023-05-25 2:00PM EDT65.0017.500.000.000.00--20.00%
MS230602C000700002023-05-25 12:20PM EDT70.0012.380.000.000.00--30.00%
MS230602C000740002023-05-22 9:32AM EDT74.008.800.000.000.00--10.00%
MS230602C000750002023-05-22 10:08AM EDT75.007.360.000.000.00-1110.00%
MS230602C000760002023-05-11 12:07PM EDT76.007.190.000.000.00--10.00%
MS230602C000770002023-05-30 2:06PM EDT77.006.250.000.000.00-120.00%
MS230602C000780002023-05-30 3:50PM EDT78.005.700.000.000.00-350.00%
MS230602C000790002023-05-31 11:13AM EDT79.003.200.000.000.00-45510.00%
MS230602C000800002023-05-31 3:52PM EDT80.001.970.000.000.00-9590.00%
MS230602C000810002023-05-31 3:45PM EDT81.001.350.000.000.00-1092320.00%
MS230602C000820002023-05-31 3:55PM EDT82.000.660.000.000.00-7986440.00%
MS230602C000830002023-05-31 3:57PM EDT83.000.270.000.000.00-7981,2603.13%
MS230602C000840002023-05-31 3:59PM EDT84.000.140.000.000.00-1,4441,2856.25%
MS230602C000850002023-05-31 3:37PM EDT85.000.050.000.000.00-27170812.50%
MS230602C000860002023-05-31 3:58PM EDT86.000.040.000.000.00-24857312.50%
MS230602C000870002023-05-31 2:08PM EDT87.000.030.000.000.00-3846925.00%
MS230602C000880002023-05-31 12:36PM EDT88.000.020.000.000.00-722325.00%
MS230602C000890002023-05-31 12:26PM EDT89.000.010.000.000.00-9017825.00%
MS230602C000900002023-05-31 3:33PM EDT90.000.010.000.000.00-151,62525.00%
MS230602C000910002023-05-30 11:32AM EDT91.000.010.000.000.00-2913925.00%
MS230602C000920002023-05-23 10:05AM EDT92.000.030.000.000.00-1421625.00%
MS230602C000930002023-05-24 9:47AM EDT93.000.020.000.000.00-11650.00%
MS230602C000940002023-05-26 12:35PM EDT94.000.020.000.000.00-148950.00%
MS230602C000950002023-05-30 11:35AM EDT95.000.010.000.000.00-614950.00%
MS230602C000960002023-05-01 11:51AM EDT96.000.280.000.010.00-213878.13%
MS230602C000970002023-05-23 10:09AM EDT97.000.010.000.000.00-24850.00%
MS230602C000980002023-05-26 1:24PM EDT98.000.010.000.000.00-222050.00%
MS230602C000990002023-05-19 3:49PM EDT99.000.020.000.000.00-57050.00%
MS230602C001000002023-05-17 2:50PM EDT100.000.010.000.000.00-4450.00%
MS230602C001010002023-04-24 2:43PM EDT101.000.110.000.090.00--2128.13%
MS230602C001050002023-05-10 9:33AM EDT105.000.010.000.000.00-3350.00%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS230602P000500002023-05-04 10:15AM EDT50.000.060.000.000.00--150.00%
MS230602P000550002023-05-31 3:48PM EDT55.000.010.000.000.00-5016050.00%
MS230602P000600002023-05-15 1:29PM EDT60.000.010.000.000.00-5750.00%
MS230602P000650002023-05-26 12:44PM EDT65.000.010.000.000.00-22250.00%
MS230602P000690002023-05-26 1:24PM EDT69.000.010.000.000.00-2250.00%
MS230602P000700002023-05-31 3:48PM EDT70.000.010.000.000.00-18250.00%
MS230602P000720002023-05-31 9:34AM EDT72.000.010.000.000.00-13650.00%
MS230602P000730002023-05-24 11:07AM EDT73.000.140.000.000.00-419950.00%
MS230602P000740002023-05-31 3:16PM EDT74.000.010.000.000.00-402425.00%
MS230602P000750002023-05-31 3:41PM EDT75.000.020.000.000.00-1414725.00%
MS230602P000760002023-05-31 3:26PM EDT76.000.030.000.000.00-6562525.00%
MS230602P000770002023-05-31 3:17PM EDT77.000.040.000.000.00-2411825.00%
MS230602P000780002023-05-31 3:11PM EDT78.000.090.000.000.00-4916712.50%
MS230602P000790002023-05-31 3:34PM EDT79.000.130.000.000.00-42853212.50%
MS230602P000800002023-05-31 3:55PM EDT80.000.200.000.000.00-63674412.50%
MS230602P000810002023-05-31 3:59PM EDT81.000.410.000.000.00-5576066.25%
MS230602P000820002023-05-31 3:46PM EDT82.000.780.000.000.00-4992,0830.78%
MS230602P000830002023-05-31 3:50PM EDT83.001.440.000.000.00-7201,1850.00%
MS230602P000840002023-05-31 3:56PM EDT84.002.310.000.000.00-273830.00%
MS230602P000850002023-05-31 1:50PM EDT85.003.200.000.000.00-25720.00%
MS230602P000860002023-05-31 3:43PM EDT86.004.250.000.000.00-307610.00%
MS230602P000870002023-05-31 1:08PM EDT87.005.160.000.000.00-6290.00%
MS230602P000880002023-05-26 10:44AM EDT88.003.670.000.000.00-140.00%
MS230602P000890002023-05-31 10:01AM EDT89.006.620.000.000.00-5220.00%
MS230602P000900002023-05-26 11:45AM EDT90.005.780.000.000.00-110.00%
MS230602P000910002023-05-24 3:02PM EDT91.0010.100.000.000.00-13000.00%
MS230602P000920002023-05-22 11:16AM EDT92.009.550.000.000.00-100.00%
MS230602P000930002023-05-30 9:43AM EDT93.009.300.000.000.00-400.00%
MS230602P000940002023-05-25 3:28PM EDT94.0011.050.000.000.00-300.00%
MS230602P000950002023-05-11 9:41AM EDT95.0012.600.000.000.00-100.00%
MS230602P000960002023-04-20 1:25PM EDT96.006.5513.5013.950.00--0116.80%
MS230602P000980002023-05-30 9:39AM EDT98.0014.150.000.000.00-100.00%