Australia markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.22+0.64 (+0.64%)
At close: 04:00PM EDT
99.90 -0.32 (-0.32%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240524C000800002024-05-16 1:04PM EDT80.0020.4120.0022.500.00-89150.39%
MS240524C000820002024-04-16 11:36AM EDT82.008.6018.0020.150.00--0130.66%
MS240524C000850002024-04-17 11:00AM EDT85.006.5215.0517.250.00--20116.11%
MS240524C000860002024-05-03 9:34AM EDT86.007.8014.0016.600.00-151115.77%
MS240524C000870002024-05-16 11:42AM EDT87.0012.9812.9515.500.00-1119107.03%
MS240524C000880002024-04-22 3:59PM EDT88.004.7512.0514.300.00-299499.32%
MS240524C000890002024-05-01 10:02AM EDT89.003.4510.9513.250.00-61190.77%
MS240524C000900002024-05-15 12:18PM EDT90.0010.2010.0012.30-0.46-4.32%113786.52%
MS240524C000910002024-05-17 3:10PM EDT91.009.409.0011.45+1.23+15.06%35082.91%
MS240524C000920002024-05-16 10:03AM EDT92.007.787.9510.450.00-14976.07%
MS240524C000930002024-05-17 10:01AM EDT93.006.827.059.45-0.20-2.85%114471.39%
MS240524C000940002024-05-17 3:57PM EDT94.006.405.958.50-0.10-1.54%62,06064.40%
MS240524C000950002024-05-17 1:23PM EDT95.005.105.155.90+0.10+2.00%2224149.22%
MS240524C000960002024-05-17 1:55PM EDT96.004.254.206.50+0.05+1.19%1423754.59%
MS240524C000970002024-05-17 12:04PM EDT97.003.403.255.55+0.20+6.25%73,19373.78%
MS240524C000980002024-05-17 3:03PM EDT98.002.542.374.65+0.19+8.09%375167.63%
MS240524C000990002024-05-17 3:43PM EDT99.001.731.622.04+0.17+10.90%46088226.37%
MS240524C001000002024-05-17 3:59PM EDT100.001.081.081.12+0.13+13.68%6681,47819.63%
MS240524C001010002024-05-17 3:59PM EDT101.000.600.600.97+0.01+1.69%2,15882925.73%
MS240524C001020002024-05-17 3:55PM EDT102.000.300.300.33-0.05-14.29%12131518.80%
MS240524C001030002024-05-17 3:50PM EDT103.000.150.140.17-0.05-25.00%13711219.29%
MS240524C001040002024-05-17 3:37PM EDT104.000.080.070.08-0.02-20.00%2580419.63%
MS240524C001050002024-05-17 3:52PM EDT105.000.040.030.05-0.04-50.00%319421.29%
MS240524C001060002024-05-16 3:49PM EDT106.000.040.020.040.00-43223.63%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240524P000650002024-04-12 12:27PM EDT65.000.140.000.090.00-22142.97%
MS240524P000750002024-05-08 11:18AM EDT75.000.010.000.750.00-512142.19%
MS240524P000780002024-05-03 10:41AM EDT78.000.050.000.010.00-614468.75%
MS240524P000790002024-05-13 2:41PM EDT79.000.010.000.010.00-1517365.63%
MS240524P000800002024-05-17 10:20AM EDT80.000.040.000.010.00-21962.50%
MS240524P000810002024-04-23 1:46PM EDT81.000.140.002.130.00--100145.75%
MS240524P000820002024-05-01 3:41PM EDT82.000.120.002.130.00-1503139.60%
MS240524P000830002024-05-09 10:22AM EDT83.000.040.002.130.00-139133.50%
MS240524P000840002024-05-16 2:02PM EDT84.000.010.002.130.00-1053127.34%
MS240524P000850002024-05-17 10:10AM EDT85.000.020.002.130.00-30132121.29%
MS240524P000860002024-05-14 1:51PM EDT86.000.020.002.140.00-136115.43%
MS240524P000870002024-05-16 2:46PM EDT87.000.050.000.110.00-17955.08%
MS240524P000880002024-05-07 10:59AM EDT88.000.120.010.020.00-263444.53%
MS240524P000890002024-05-17 2:05PM EDT89.000.020.010.03-0.03-60.00%22712243.36%
MS240524P000900002024-05-17 2:12PM EDT90.000.020.010.03-0.01-33.33%227739.84%
MS240524P000910002024-05-17 10:45AM EDT91.000.040.020.03-0.04-50.00%111836.13%
MS240524P000920002024-05-17 1:49PM EDT92.000.040.020.04-0.01-20.00%11,78033.99%
MS240524P000930002024-05-17 3:43PM EDT93.000.040.020.040.00-670730.47%
MS240524P000940002024-05-17 3:26PM EDT94.000.050.030.05-0.03-37.50%52,05527.74%
MS240524P000950002024-05-17 1:53PM EDT95.000.050.050.06-0.04-44.44%1223924.81%
MS240524P000960002024-05-17 3:26PM EDT96.000.080.060.08-0.03-27.27%2911922.27%
MS240524P000970002024-05-17 2:24PM EDT97.000.130.100.12-0.11-45.83%248119.92%
MS240524P000980002024-05-17 3:57PM EDT98.000.200.060.20-0.18-47.37%2,1831,29417.97%
MS240524P000990002024-05-17 3:59PM EDT99.000.390.250.39-0.26-40.00%22025216.99%
MS240524P001000002024-05-17 3:53PM EDT100.000.740.710.75-0.33-30.84%2401,07316.70%
MS240524P001030002024-05-03 3:50PM EDT103.009.552.493.250.00-1028.03%