Australia markets close in 3 hours 27 minutes

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
96.50+0.86 (+0.90%)
At close: 04:03PM EST
96.48 -0.02 (-0.02%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS230127C000750002023-01-17 12:33PM EST75.0023.4521.4021.750.00-23233.59%
MS230127C000760002023-01-03 2:45PM EST76.0010.3520.3520.750.00-1413210.16%
MS230127C000770002023-01-04 2:56PM EST77.0010.3519.3519.750.00-22200.00%
MS230127C000780002022-12-30 2:03PM EST78.007.7218.3518.750.00-110189.84%
MS230127C000790002023-01-17 11:41AM EST79.0018.4517.4017.750.00-223191.41%
MS230127C000800002023-01-26 2:55PM EST80.0016.1516.4016.75-0.25-1.52%166181.25%
MS230127C000810002023-01-25 2:49PM EST81.0014.7015.4015.750.00-1107171.09%
MS230127C000820002023-01-26 1:57PM EST82.0013.7114.3514.75-0.64-4.46%1165150.78%
MS230127C000830002023-01-24 2:14PM EST83.0013.3513.3513.750.00-6233140.63%
MS230127C000840002023-01-24 12:50PM EST84.0012.5012.3512.900.00-6318153.91%
MS230127C000850002023-01-25 10:47AM EST85.009.8411.3511.750.00-18368121.88%
MS230127C000860002023-01-26 10:23AM EST86.009.9310.3510.75-0.42-4.06%7521111.72%
MS230127C000870002023-01-26 12:26PM EST87.008.529.359.75-0.83-8.88%8392102.34%
MS230127C000875002023-01-26 12:55PM EST87.508.238.909.25+0.83+11.22%4298104.69%
MS230127C000880002023-01-26 2:01PM EST88.007.758.408.70+0.76+10.87%242592.97%
MS230127C000890002023-01-25 12:26PM EST89.005.677.457.700.00-1526489.84%
MS230127C000900002023-01-26 3:01PM EST90.006.176.406.65-0.10-1.59%8534765.63%
MS230127C000910002023-01-26 3:13PM EST91.005.125.405.70+0.35+7.34%1824764.06%
MS230127C000920002023-01-26 2:35PM EST92.004.044.454.65+0.54+15.43%731753.91%
MS230127C000930002023-01-26 3:43PM EST93.003.453.453.65+0.53+18.15%511,01557.42%
MS230127C000940002023-01-26 3:48PM EST94.002.392.382.75+0.51+27.13%3699053.52%
MS230127C000950002023-01-26 3:55PM EST95.001.501.511.80+0.42+38.89%1861,15042.38%
MS230127C000960002023-01-26 3:59PM EST96.000.850.800.93+0.28+49.12%7562,07032.32%
MS230127C000970002023-01-26 3:57PM EST97.000.270.280.30+0.03+12.50%1,0221,29925.29%
MS230127C000980002023-01-26 3:52PM EST98.000.070.070.08-0.03-30.00%771,31925.59%
MS230127C000990002023-01-26 2:57PM EST99.000.010.020.03-0.03-75.00%541,17129.30%
MS230127C001000002023-01-26 1:57PM EST100.000.020.010.02+0.01+100.00%341,21035.94%
MS230127C001010002023-01-26 12:55PM EST101.000.010.000.04-0.01-50.00%141449.22%
MS230127C001020002023-01-26 9:32AM EST102.000.020.000.01-0.02-50.00%548446.88%
MS230127C001030002023-01-24 11:06AM EST103.000.020.000.010.00-303250.00%
MS230127C001050002023-01-24 10:28AM EST105.000.010.000.010.00-2534562.50%
MS230127C001060002023-01-24 10:03AM EST106.000.010.000.010.00-202268.75%
MS230127C001100002023-01-26 9:32AM EST110.000.010.000.010.00-55893.75%
MS230127C001150002023-01-11 9:53AM EST115.000.010.000.010.00--31118.75%
MS230127C001200002023-01-13 10:37AM EST120.000.050.000.010.00--5143.75%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS230127P000500002023-01-17 9:48AM EST50.000.030.000.010.00-545412.50%
MS230127P000550002023-01-12 2:30PM EST55.000.010.000.010.00--258362.50%
MS230127P000600002023-01-17 9:32AM EST60.000.010.000.010.00-22300.00%
MS230127P000650002023-01-17 9:47AM EST65.000.010.000.010.00-1103256.25%
MS230127P000700002023-01-19 9:45AM EST70.000.010.000.010.00-2128212.50%
MS230127P000730002023-01-23 10:01AM EST73.000.020.000.010.00-2097187.50%
MS230127P000740002023-01-19 3:41PM EST74.000.010.000.010.00-2628175.00%
MS230127P000750002023-01-24 2:44PM EST75.000.010.000.010.00-185168.75%
MS230127P000760002023-01-17 1:48PM EST76.000.010.000.010.00-1858162.50%
MS230127P000770002023-01-20 10:27AM EST77.000.010.000.050.00-3697182.81%
MS230127P000780002023-01-19 9:35AM EST78.000.040.000.010.00-1223143.75%
MS230127P000790002023-01-19 12:33PM EST79.000.030.000.010.00-1121137.50%
MS230127P000800002023-01-23 10:01AM EST80.000.020.000.010.00-20200131.25%
MS230127P000810002023-01-24 9:56AM EST81.000.010.000.010.00-1169121.88%
MS230127P000820002023-01-23 9:38AM EST82.000.020.000.010.00-1201112.50%
MS230127P000830002023-01-24 9:58AM EST83.000.060.000.010.00-3234106.25%
MS230127P000840002023-01-24 9:45AM EST84.000.020.000.010.00-128296.88%
MS230127P000850002023-01-26 10:18AM EST85.000.010.000.010.00-544790.63%
MS230127P000860002023-01-25 1:56PM EST86.000.010.000.010.00-634984.38%
MS230127P000870002023-01-25 10:12AM EST87.000.010.000.010.00-141275.00%
MS230127P000875002023-01-26 9:53AM EST87.500.010.000.010.00-661171.88%
MS230127P000880002023-01-25 1:40PM EST88.000.010.000.010.00-5043968.75%
MS230127P000890002023-01-26 1:05PM EST89.000.010.000.010.00-526659.38%
MS230127P000900002023-01-26 3:01PM EST90.000.010.000.01-0.01-50.00%401,05053.13%
MS230127P000910002023-01-26 3:59PM EST91.000.020.010.02-0.02-50.00%16673252.34%
MS230127P000920002023-01-26 3:00PM EST92.000.020.000.02-0.05-71.43%6778246.09%
MS230127P000930002023-01-26 3:53PM EST93.000.020.010.02-0.09-81.82%781,26837.11%
MS230127P000940002023-01-26 3:59PM EST94.000.040.030.04-0.20-83.33%3511,00032.03%
MS230127P000950002023-01-26 3:59PM EST95.000.100.080.11-0.39-79.59%38883028.71%
MS230127P000960002023-01-26 3:53PM EST96.000.350.260.31-0.58-62.37%5271,54725.98%
MS230127P000970002023-01-26 3:50PM EST97.000.800.670.79-0.80-50.00%5454124.81%
MS230127P000980002023-01-26 3:01PM EST98.001.911.401.68-0.46-19.41%3345533.59%
MS230127P000990002023-01-23 3:57PM EST99.002.172.342.630.00-901,10041.99%
MS230127P001000002023-01-26 10:08AM EST100.004.603.303.60+0.80+21.05%1349.61%
MS230127P001010002023-01-18 9:45AM EST101.003.654.304.600.00--1059.77%
MS230127P001020002023-01-26 1:01PM EST102.006.305.305.60+0.55+9.57%2069.53%
MS230127P001050002023-01-18 11:50AM EST105.007.958.358.650.00-4050.00%
MS230127P001100002023-01-26 1:01PM EST110.0014.3013.3513.60+2.40+20.17%30137.50%
MS230127P001150002023-01-18 2:57PM EST115.0018.0018.3018.550.00--0156.25%