MS - Morgan Stanley

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS230609C000720002023-06-06 11:21AM EDT72.0013.0014.1014.350.00-14132.03%
MS230609C000750002023-05-30 10:33AM EDT75.008.8011.1011.450.00--1111.91%
MS230609C000760002023-06-01 11:47AM EDT76.006.1510.1010.450.00--2103.71%
MS230609C000780002023-06-01 10:41AM EDT78.004.158.108.500.00-2988.67%
MS230609C000790002023-06-05 2:34PM EDT79.004.957.107.250.00-1471.19%
MS230609C000800002023-06-06 12:44PM EDT80.005.856.156.300.00-72566.60%
MS230609C000810002023-06-06 10:06AM EDT81.003.255.155.300.00-24858.20%
MS230609C000820002023-06-07 10:52AM EDT82.003.934.104.25-0.11-2.72%134950.98%
MS230609C000830002023-06-07 10:14AM EDT83.003.153.153.30+0.20+6.78%135044.43%
MS230609C000840002023-06-07 11:30AM EDT84.002.502.242.35+0.45+21.95%171,08136.72%
MS230609C000850002023-06-07 11:42AM EDT85.001.351.341.38+0.15+12.50%1891,77426.86%
MS230609C000860002023-06-07 11:38AM EDT86.000.780.680.72+0.18+30.00%2,3217,08524.17%
MS230609C000870002023-06-07 11:41AM EDT87.000.260.250.26+0.01+4.00%6731,40821.09%
MS230609C000880002023-06-07 11:34AM EDT88.000.110.090.10+0.01+10.00%21551622.07%
MS230609C000890002023-06-07 10:51AM EDT89.000.040.050.06-0.02-33.33%10933525.78%
MS230609C000900002023-06-07 11:29AM EDT90.000.030.020.03-0.01-25.00%1895027.93%
MS230609C000910002023-06-06 3:59PM EDT91.000.030.020.030.00-8012333.20%
MS230609C000920002023-06-06 3:44PM EDT92.000.020.010.020.00-2777835.94%
MS230609C000930002023-06-06 10:47AM EDT93.000.020.010.020.00-16741.02%
MS230609C000940002023-06-06 2:12PM EDT94.000.020.000.010.00-213541.41%
MS230609C000950002023-06-06 1:45PM EDT95.000.040.000.010.00-44646.09%
MS230609C000960002023-06-05 3:52PM EDT96.000.010.000.010.00-11611050.00%
MS230609C000970002023-06-05 9:59AM EDT97.000.010.000.010.00-2250.00%
MS230609C000980002023-06-06 3:05PM EDT98.000.010.000.010.00-2753.13%
MS230609C000990002023-05-16 10:53AM EDT99.000.030.000.010.00-2457.81%
MS230609C001000002023-05-08 11:35AM EDT100.000.030.000.010.00-1160.94%
MS230609C001010002023-05-31 10:46AM EDT101.000.010.000.010.00--3065.63%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS230609P000500002023-05-31 3:49PM EDT50.000.010.000.010.00-124125200.00%
MS230609P000600002023-05-31 3:59PM EDT60.000.010.000.010.00-2123137.50%
MS230609P000650002023-05-17 10:49AM EDT65.000.050.000.010.00-837109.38%
MS230609P000690002023-05-31 1:33PM EDT69.000.030.000.010.00--2087.50%
MS230609P000700002023-05-31 2:20PM EDT70.000.040.000.010.00-368781.25%
MS230609P000710002023-06-02 10:27AM EDT71.000.020.000.010.00-151978.13%
MS230609P000720002023-06-02 12:38PM EDT72.000.010.000.010.00-12171.88%
MS230609P000730002023-06-05 3:33PM EDT73.000.010.000.010.00-418665.63%
MS230609P000740002023-06-05 1:19PM EDT74.000.010.000.010.00-102762.50%
MS230609P000750002023-06-06 12:46PM EDT75.000.010.000.010.00-187056.25%
MS230609P000760002023-06-06 2:04PM EDT76.000.010.000.010.00-65751.56%
MS230609P000770002023-06-06 1:02PM EDT77.000.010.000.010.00-49950.00%
MS230609P000780002023-06-07 10:23AM EDT78.000.010.000.010.00-131845.31%
MS230609P000790002023-06-07 11:40AM EDT79.000.010.000.010.00-246239.84%
MS230609P000800002023-06-07 10:49AM EDT80.000.010.010.02-0.01-50.00%4735838.28%
MS230609P000810002023-06-07 10:55AM EDT81.000.010.010.02-0.02-66.67%981132.42%
MS230609P000820002023-06-07 11:19AM EDT82.000.010.020.03-0.02-66.67%33,75628.52%
MS230609P000830002023-06-07 9:59AM EDT83.000.040.030.04-0.03-42.86%5298823.63%
MS230609P000840002023-06-07 11:10AM EDT84.000.060.060.07-0.07-53.85%3598019.53%
MS230609P000850002023-06-07 11:17AM EDT85.000.160.180.19-0.15-48.39%841,04617.19%
MS230609P000860002023-06-07 11:41AM EDT86.000.470.500.51-0.28-37.33%60224815.33%
MS230609P000870002023-06-07 10:21AM EDT87.001.131.061.10-0.37-24.67%27310.35%
MS230609P000880002023-06-07 10:22AM EDT88.001.971.892.00-0.26-11.66%2210.00%
MS230609P000890002023-06-02 3:49PM EDT89.004.702.852.980.00-150.00%
MS230609P000900002023-06-06 3:03PM EDT90.003.753.804.00-0.16-4.09%220.00%
MS230609P000910002023-05-01 2:25PM EDT91.003.808.809.500.00--0197.07%
MS230609P000920002023-05-17 3:09PM EDT92.008.185.755.950.00-100.00%
MS230609P000930002023-04-28 11:07AM EDT93.004.418.809.350.00-10146.24%
MS230609P000940002023-05-05 9:32AM EDT94.0010.259.459.900.00-10140.04%
MS230609P000950002023-05-03 10:00AM EDT95.008.2510.7512.400.00-30183.20%
MS230609P000960002023-05-25 2:54PM EDT96.0013.529.809.950.00-300.00%