Australia markets close in 5 hours 46 minutes

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.21+0.32 (+0.40%)
At close: 04:00PM EST
81.15 -0.06 (-0.07%)
After hours: 06:10PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS231208C000590002023-11-28 1:02PM EST59.0017.6021.9022.550.00--1107.81%
MS231208C000600002023-11-09 1:14PM EST60.0015.1020.9521.500.00--7101.56%
MS231208C000640002023-11-29 10:39AM EST64.0014.9517.0517.700.00--4117.19%
MS231208C000660002023-11-03 8:37AM EST66.0010.0014.7015.600.00-11125.98%
MS231208C000670002023-11-27 9:35AM EST67.0011.2514.0014.550.00-1283.20%
MS231208C000680002023-11-03 8:35AM EST68.007.9512.3513.450.00-11199.61%
MS231208C000690002023-11-01 1:38PM EST69.003.8011.7012.450.00-61492.97%
MS231208C000700002023-12-01 9:59AM EST70.009.1511.0511.500.00-21966.80%
MS231208C000710002023-12-01 10:12AM EST71.008.3510.0510.550.00-32165.04%
MS231208C000720002023-12-01 2:12PM EST72.008.899.059.700.00-21467.19%
MS231208C000730002023-12-01 3:41PM EST73.008.238.108.50+0.23+2.87%44453.71%
MS231208C000740002023-12-04 10:51AM EST74.006.977.057.55-0.10-1.41%31366.41%
MS231208C000750002023-12-04 1:28PM EST75.006.236.056.50+1.62+35.14%27156.64%
MS231208C000760002023-12-04 2:56PM EST76.005.254.855.60+0.40+8.25%519954.64%
MS231208C000770002023-12-01 3:52PM EST77.004.044.254.400.00-4829237.50%
MS231208C000780002023-12-04 1:53PM EST78.003.443.253.75+0.54+18.62%1280045.22%
MS231208C000790002023-12-04 2:42PM EST79.002.392.362.55+0.29+13.81%2269329.79%
MS231208C000800002023-12-04 3:44PM EST80.001.531.621.70+0.06+4.08%8471,88725.98%
MS231208C000810002023-12-04 3:59PM EST81.001.000.981.01+0.07+7.53%5881,21923.78%
MS231208C000820002023-12-04 3:59PM EST82.000.550.530.56+0.05+10.00%1,67057623.63%
MS231208C000830002023-12-04 3:57PM EST83.000.260.260.280.00-6172,81323.68%
MS231208C000840002023-12-04 3:58PM EST84.000.120.110.14-0.02-14.29%56240824.51%
MS231208C000850002023-12-04 3:21PM EST85.000.060.050.07-0.02-25.00%7940125.59%
MS231208C000860002023-12-04 12:21PM EST86.000.030.020.04+0.01+50.00%1971627.34%
MS231208C000870002023-12-01 3:56PM EST87.000.020.010.05-0.01-33.33%10811733.20%
MS231208C000880002023-11-30 10:02AM EST88.000.010.000.04-0.01-50.00%100636.33%
MS231208C000890002023-12-04 10:49AM EST89.000.010.000.01-0.01-50.00%6132.81%
MS231208C000900002023-12-04 2:24PM EST90.000.010.000.010.00-18636.72%
MS231208C000910002023-11-29 12:17PM EST91.000.010.000.010.00-1339.84%
MS231208C000920002023-11-30 3:52PM EST92.000.010.004.800.00--1158.69%
MS231208C000950002023-11-22 2:53PM EST95.000.010.000.010.00-2750.00%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS231208P000500002023-11-13 9:46AM EST50.000.010.000.010.00--229140.63%
MS231208P000590002023-11-15 12:37PM EST59.000.020.002.130.00-11229.88%
MS231208P000600002023-10-27 12:16PM EST60.000.350.000.020.00-1196.88%
MS231208P000610002023-11-03 10:15AM EST61.000.060.002.130.00-11211.62%
MS231208P000620002023-11-10 10:15AM EST62.000.060.002.130.00-14202.64%
MS231208P000630002023-11-17 3:39PM EST63.000.020.000.050.00-72392.19%
MS231208P000640002023-12-01 10:16AM EST64.000.010.000.010.00-13271.88%
MS231208P000650002023-11-29 11:35AM EST65.000.010.000.010.00-243368.75%
MS231208P000660002023-11-30 10:25AM EST66.000.020.000.160.00-1015191.80%
MS231208P000670002023-12-01 10:27AM EST67.000.010.000.150.00-5685.16%
MS231208P000680002023-12-01 10:26AM EST68.000.020.000.060.00-254269.14%
MS231208P000690002023-11-30 11:56AM EST69.000.010.000.030.00-13158.59%
MS231208P000700002023-11-30 12:07PM EST70.000.020.000.010.00-12,60651.56%
MS231208P000710002023-12-04 1:08PM EST71.000.010.000.01-0.03-75.00%132046.88%
MS231208P000720002023-11-30 11:42AM EST72.000.030.010.020.00-710746.88%
MS231208P000730002023-12-04 3:58PM EST73.000.020.010.02-0.04-66.67%79842.19%
MS231208P000740002023-12-04 1:10PM EST74.000.020.020.03-0.01-33.33%1321939.45%
MS231208P000750002023-12-04 11:47AM EST75.000.030.020.04-0.04-57.14%361936.33%
MS231208P000760002023-12-04 3:49PM EST76.000.050.030.05-0.01-16.67%5517732.62%
MS231208P000770002023-12-04 3:58PM EST77.000.060.050.07-0.02-25.00%34262429.30%
MS231208P000780002023-12-04 3:20PM EST78.000.090.090.11-0.05-35.71%17269426.37%
MS231208P000790002023-12-04 3:10PM EST79.000.200.180.20-0.08-28.57%8356524.27%
MS231208P000800002023-12-04 3:54PM EST80.000.400.370.39-0.18-31.03%16840722.95%
MS231208P000810002023-12-04 3:54PM EST81.000.770.720.74-0.12-13.48%34030522.22%
MS231208P000820002023-12-04 3:31PM EST82.001.431.241.30-0.18-11.18%7814022.22%
MS231208P000830002023-12-01 12:32PM EST83.002.231.952.04-0.27-10.80%1322.61%
MS231208P000840002023-11-02 9:42AM EST84.0011.522.743.650.00--050.44%
MS231208P000850002023-11-08 11:54AM EST85.009.603.654.200.00-10042.77%
MS231208P000900002023-11-14 11:06AM EST90.0011.558.559.150.00--070.51%