Australia markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.76-1.75 (-2.15%)
At close: 04:04PM EDT
79.79 +0.03 (+0.04%)
After hours: 07:50PM 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%
MS220930C000650002022-09-23 1:25PM EDT65.0015.950.000.000.00-100.00%
MS220930C000750002022-09-26 3:45PM EDT75.005.350.000.000.00-700.00%
MS220930C000760002022-09-23 3:59PM EDT76.005.950.000.000.00-200.00%
MS220930C000770002022-09-26 1:30PM EDT77.003.200.000.000.00-1300.00%
MS220930C000780002022-09-26 3:17PM EDT78.003.050.000.000.00-1700.00%
MS220930C000790002022-09-26 3:58PM EDT79.002.290.000.000.00-33300.00%
MS220930C000800002022-09-26 3:41PM EDT80.001.650.000.000.00-69300.78%
MS220930C000810002022-09-26 3:55PM EDT81.001.220.000.000.00-48703.13%
MS220930C000820002022-09-26 3:47PM EDT82.000.830.000.000.00-56206.25%
MS220930C000830002022-09-26 3:48PM EDT83.000.530.000.000.00-446012.50%
MS220930C000840002022-09-26 3:54PM EDT84.000.340.000.000.00-612012.50%
MS220930C000850002022-09-26 3:43PM EDT85.000.160.000.000.00-763012.50%
MS220930C000860002022-09-26 3:46PM EDT86.000.100.000.000.00-118012.50%
MS220930C000870002022-09-26 3:42PM EDT87.000.050.000.000.00-264025.00%
MS220930C000880002022-09-26 3:09PM EDT88.000.040.000.000.00-276025.00%
MS220930C000890002022-09-26 3:22PM EDT89.000.030.000.000.00-10025.00%
MS220930C000900002022-09-26 3:35PM EDT90.000.020.000.000.00-52025.00%
MS220930C000910002022-09-26 3:17PM EDT91.000.030.000.000.00-12025.00%
MS220930C000920002022-09-26 3:21PM EDT92.000.010.000.000.00-34025.00%
MS220930C000930002022-09-26 12:25PM EDT93.000.020.000.000.00-2025.00%
MS220930C000940002022-09-26 9:48AM EDT94.000.030.000.000.00-1025.00%
MS220930C000950002022-09-26 12:30PM EDT95.000.020.000.000.00-2050.00%
MS220930C000960002022-09-23 3:30PM EDT96.000.010.000.000.00-4050.00%
MS220930C000970002022-09-20 10:07AM EDT97.000.070.000.000.00-1050.00%
MS220930C000980002022-09-23 9:45AM EDT98.000.010.000.000.00-4050.00%
MS220930C000990002022-08-22 12:18PM EDT99.000.350.000.090.00-5594.53%
MS220930C001000002022-09-26 9:31AM EDT100.000.010.000.000.00-27050.00%
MS220930C001010002022-08-12 3:08PM EDT101.000.550.010.120.00--2107.42%
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%
MS220930P000650002022-09-26 10:07AM EDT65.000.040.000.000.00-1050.00%
MS220930P000700002022-09-26 3:34PM EDT70.000.060.000.000.00-30025.00%
MS220930P000720002022-09-26 3:55PM EDT72.000.140.000.000.00-123025.00%
MS220930P000730002022-09-26 3:58PM EDT73.000.200.000.000.00-59025.00%
MS220930P000740002022-09-26 1:13PM EDT74.000.340.000.000.00-4012.50%
MS220930P000750002022-09-26 3:56PM EDT75.000.370.000.000.00-185012.50%
MS220930P000760002022-09-26 3:48PM EDT76.000.490.000.000.00-125012.50%
MS220930P000770002022-09-26 3:48PM EDT77.000.690.000.000.00-19206.25%
MS220930P000780002022-09-26 3:58PM EDT78.000.940.000.000.00-22506.25%
MS220930P000790002022-09-26 3:58PM EDT79.001.280.000.000.00-45203.13%
MS220930P000800002022-09-26 3:55PM EDT80.001.610.000.000.00-83200.00%
MS220930P000810002022-09-26 3:59PM EDT81.002.280.000.000.00-27600.00%
MS220930P000820002022-09-26 3:53PM EDT82.002.570.000.000.00-3400.00%
MS220930P000830002022-09-26 3:50PM EDT83.003.350.000.000.00-2200.00%
MS220930P000840002022-09-26 2:49PM EDT84.004.140.000.000.00-300.00%
MS220930P000850002022-09-26 1:45PM EDT85.005.550.000.000.00-5400.00%
MS220930P000860002022-09-26 9:52AM EDT86.005.160.000.000.00-500.00%
MS220930P000870002022-09-26 2:49PM EDT87.007.010.000.000.00-800.00%
MS220930P000880002022-09-26 3:17PM EDT88.007.900.000.000.00-1300.00%
MS220930P000890002022-09-26 10:58AM EDT89.008.550.000.000.00-3800.00%
MS220930P000900002022-09-26 1:30PM EDT90.0010.600.000.000.00-2400.00%
MS220930P000910002022-09-26 1:45PM EDT91.0011.450.000.000.00-1500.00%
MS220930P000920002022-09-22 1:30PM EDT92.006.800.000.000.00-500.00%
MS220930P000930002022-09-23 12:04PM EDT93.0012.110.000.000.00-300.00%
MS220930P000940002022-09-19 3:17PM EDT94.005.850.000.000.00-100.00%
MS220930P000950002022-09-20 10:36AM EDT95.007.900.000.000.00-400.00%
MS220930P000960002022-09-26 10:15AM EDT96.0015.150.000.000.00-2300.00%
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%