Australia markets close in 1 hour 42 minutes

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.86-1.61 (-1.98%)
At close: 04:03PM EDT
80.17 +0.31 (+0.39%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS220930C000600002022-09-23 1:03PM EDT60.0021.300.000.000.00-200.00%
MS220930C000650002022-09-29 11:57AM EDT65.0015.500.000.00-0.45-2.82%300.00%
MS220930C000750002022-09-26 3:45PM EDT75.005.350.000.000.00-700.00%
MS220930C000760002022-09-29 3:30PM EDT76.003.800.000.00-1.00-20.83%300.00%
MS220930C000770002022-09-29 1:50PM EDT77.002.770.000.00-1.93-41.06%900.00%
MS220930C000780002022-09-29 11:54AM EDT78.002.700.000.00-0.75-21.74%600.00%
MS220930C000790002022-09-29 3:42PM EDT79.001.360.000.00-1.65-54.82%2900.00%
MS220930C000800002022-09-29 3:58PM EDT80.000.730.000.00-1.44-66.36%12601.56%
MS220930C000810002022-09-29 3:35PM EDT81.000.330.000.00-1.27-79.37%22006.25%
MS220930C000820002022-09-29 3:46PM EDT82.000.110.000.00-0.76-87.36%276012.50%
MS220930C000830002022-09-29 3:51PM EDT83.000.040.000.00-0.42-91.30%235025.00%
MS220930C000840002022-09-29 3:58PM EDT84.000.060.000.00-0.21-77.78%72025.00%
MS220930C000850002022-09-29 3:51PM EDT85.000.020.000.00-0.06-75.00%106025.00%
MS220930C000860002022-09-29 2:56PM EDT86.000.050.000.000.00-6025.00%
MS220930C000870002022-09-28 3:46PM EDT87.000.030.000.000.00-33050.00%
MS220930C000880002022-09-29 2:34PM EDT88.000.010.000.00-0.01-50.00%17050.00%
MS220930C000890002022-09-29 12:23PM EDT89.000.020.000.000.00-2050.00%
MS220930C000900002022-09-29 10:00AM EDT90.000.010.000.00-0.01-50.00%20050.00%
MS220930C000910002022-09-29 9:36AM EDT91.000.010.000.00-0.01-50.00%3050.00%
MS220930C000920002022-09-28 3:48PM EDT92.000.010.000.000.00-5050.00%
MS220930C000930002022-09-29 11:45AM EDT93.000.030.000.000.00-11050.00%
MS220930C000940002022-09-28 10:55AM EDT94.000.020.010.000.00-10112.50%
MS220930C000950002022-09-26 12:30PM EDT95.000.020.000.000.00-2050.00%
MS220930C000960002022-09-28 1:50PM EDT96.000.010.000.000.00-1050.00%
MS220930C000970002022-09-28 2:38PM EDT97.000.010.000.000.00-4050.00%
MS220930C000980002022-09-23 9:45AM EDT98.000.010.000.000.00-4050.00%
MS220930C000990002022-08-22 12:18PM EDT99.000.350.000.090.00-55188.28%
MS220930C001000002022-09-26 9:31AM EDT100.000.010.000.000.00-1050.00%
MS220930C001010002022-08-12 3:08PM EDT101.000.550.010.120.00--2214.06%
MS220930C001020002022-09-14 11:31AM EDT102.000.040.000.000.00-10050.00%
MS220930C001050002022-08-22 12:30PM EDT105.000.100.000.000.00-3150.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS220930P000500002022-09-13 3:33PM EDT50.000.050.000.000.00-10050.00%
MS220930P000550002022-09-22 1:36PM EDT55.000.040.000.000.00--050.00%
MS220930P000600002022-09-07 10:45AM EDT60.000.030.000.000.00--050.00%
MS220930P000650002022-09-29 10:15AM EDT65.000.040.000.00+0.03+300.00%60050.00%
MS220930P000700002022-09-29 3:11PM EDT70.000.010.000.000.00-7050.00%
MS220930P000720002022-09-29 11:50AM EDT72.000.020.000.00-0.01-33.33%5050.00%
MS220930P000730002022-09-29 2:07PM EDT73.000.030.000.00-0.10-76.92%1050.00%
MS220930P000740002022-09-28 11:25AM EDT74.000.050.000.000.00-1025.00%
MS220930P000750002022-09-29 10:40AM EDT75.000.130.000.00+0.08+160.00%25025.00%
MS220930P000760002022-09-29 3:57PM EDT76.000.070.000.00-0.01-12.50%10025.00%
MS220930P000770002022-09-29 3:42PM EDT77.000.120.000.00-0.01-7.69%19025.00%
MS220930P000780002022-09-29 3:02PM EDT78.000.360.000.00+0.16+80.00%352012.50%
MS220930P000790002022-09-29 3:07PM EDT79.000.570.000.00+0.27+90.00%11206.25%
MS220930P000800002022-09-29 2:48PM EDT80.001.030.000.00+0.55+114.58%14800.00%
MS220930P000810002022-09-29 2:52PM EDT81.001.810.000.00+0.90+98.90%5300.00%
MS220930P000820002022-09-29 10:53AM EDT82.002.510.000.00+1.34+114.53%1000.00%
MS220930P000830002022-09-29 2:56PM EDT83.003.600.000.00+1.31+57.21%1300.00%
MS220930P000840002022-09-29 3:30PM EDT84.004.300.000.00+1.51+54.12%1300.00%
MS220930P000850002022-09-29 2:00PM EDT85.005.700.000.00+1.60+39.02%1700.00%
MS220930P000860002022-09-29 11:06AM EDT86.006.000.000.00+1.60+36.36%300.00%
MS220930P000870002022-09-29 2:26PM EDT87.007.500.000.00+1.80+31.58%2100.00%
MS220930P000880002022-09-29 1:36PM EDT88.008.160.000.00+1.01+14.13%3900.00%
MS220930P000890002022-09-29 3:09PM EDT89.009.430.000.00+2.13+29.18%6100.00%
MS220930P000900002022-09-29 3:57PM EDT90.0010.140.000.00-0.46-4.34%100.00%
MS220930P000910002022-09-26 1:45PM EDT91.0011.450.000.000.00-1500.00%
MS220930P000920002022-09-27 3:30PM EDT92.0012.900.000.000.00-700.00%
MS220930P000930002022-09-23 12:04PM EDT93.0012.110.000.000.00-300.00%
MS220930P000940002022-09-29 11:57AM EDT94.0013.500.000.00+7.65+130.77%200.00%
MS220930P000950002022-09-29 3:36PM EDT95.0015.000.000.00+7.10+89.87%200.00%
MS220930P000960002022-09-29 10:02AM EDT96.0016.600.000.00+1.45+9.57%200.00%
MS220930P000970002022-08-11 2:48PM EDT97.007.507.407.800.00--00.00%
MS220930P000990002022-09-13 3:33PM EDT99.0012.050.000.000.00-1000.00%
MS220930P001000002022-09-19 10:54AM EDT100.0011.350.000.000.00-100.00%
MS220930P001100002022-09-22 12:46PM EDT110.0024.900.000.000.00--00.00%