Australia markets close in 42 minutes

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.10-0.90 (-0.97%)
At close: 04:03PM EST
91.88 -0.22 (-0.24%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Strike:75.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS221216C000750002022-12-01 11:08AM EST2022-12-1617.9017.0017.350.00-497057.03%
MS230120C000750002022-11-30 10:06AM EST2023-01-2016.0017.6018.000.00-11,14749.44%
MS230317C000750002022-12-02 10:17AM EST2023-03-1718.9518.2018.80+1.40+7.98%737341.22%
MS230421C000750002022-11-11 3:33PM EST2023-04-2118.9518.9019.650.00-71041.72%
MS230616C000750002022-12-02 1:13PM EST2023-06-1619.8019.6020.35-0.90-4.35%178939.09%
MS230915C000750002022-10-27 10:44AM EST2023-09-1513.6020.1020.700.00-6033.79%
MS240119C000750002022-11-09 3:54PM EST2024-01-1917.2522.5023.300.00-11,20337.10%
MS240621C000750002022-11-23 1:20PM EST2024-06-2122.8824.0524.700.00-111735.56%
MS250117C000750002022-11-29 2:51PM EST2025-01-1725.4025.3526.550.00-108034.68%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS221209P000750002022-12-02 11:31AM EST2022-12-090.010.000.01-0.02-66.67%29662.50%
MS221216P000750002022-12-02 12:56PM EST2022-12-160.020.020.03-0.02-50.00%103,10450.00%
MS221223P000750002022-12-01 12:18PM EST2022-12-230.070.050.070.00-104044.73%
MS221230P000750002022-12-01 12:06PM EST2022-12-300.100.070.100.00-53540.63%
MS230106P000750002022-12-02 3:45PM EST2023-01-060.150.140.17+0.15-6139.60%
MS230120P000750002022-12-02 9:55AM EST2023-01-200.370.290.36-0.01-2.63%1010,45638.87%
MS230217P000750002022-12-02 1:02PM EST2023-02-170.830.760.81-0.10-10.75%458837.94%
MS230317P000750002022-12-01 12:25PM EST2023-03-171.201.131.170.00-12,25436.26%
MS230421P000750002022-12-02 12:41PM EST2023-04-211.691.621.67-0.02-1.17%1286535.40%
MS230616P000750002022-12-02 11:57AM EST2023-06-162.452.392.44+0.07+2.94%14,90534.57%
MS230721P000750002022-12-01 11:07AM EST2023-07-212.802.633.100.00-248335.24%
MS230915P000750002022-12-02 10:14AM EST2023-09-153.503.453.65+0.10+2.94%252234.03%
MS240119P000750002022-12-02 10:22AM EST2024-01-194.804.604.85+0.21+4.58%512,99632.58%
MS240621P000750002022-12-01 9:44AM EST2024-06-216.005.906.300.00-1076231.96%
MS250117P000750002022-11-25 12:33PM EST2025-01-177.807.257.850.00-36530.98%