Australia markets closed

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
98.97+0.05 (+0.05%)
At close: 04:00PM EDT
98.72 -0.25 (-0.25%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240531C001050002024-05-24 10:45AM EDT2024-05-310.020.021.43-0.03-60.00%1513065.48%
MS240607C001050002024-05-24 9:57AM EDT2024-06-070.110.070.09-0.02-15.38%316618.95%
MS240614C001050002024-05-24 10:15AM EDT2024-06-140.350.190.24-0.56-61.54%187419.63%
MS240621C001050002024-05-24 3:51PM EDT2024-06-210.350.320.36-0.04-10.26%1259,52119.14%
MS240628C001050002024-05-23 10:20AM EDT2024-06-280.870.560.630.00-136220.70%
MS240719C001050002024-05-24 3:48PM EDT2024-07-191.471.421.46-0.03-2.00%554,64623.38%
MS240816C001050002024-05-24 2:53PM EDT2024-08-162.081.912.00-0.12-5.45%8088422.40%
MS240920C001050002024-05-24 3:10PM EDT2024-09-202.842.692.78+0.09+3.27%51,82722.63%
MS241018C001050002024-05-23 1:35PM EDT2024-10-183.953.653.75+0.15+3.95%197424.48%
MS241115C001050002024-05-22 1:23PM EDT2024-11-155.304.204.350.00-247824.71%
MS241220C001050002024-05-23 2:27PM EDT2024-12-205.003.105.100.00-151,22925.14%
MS250117C001050002024-05-24 3:52PM EDT2025-01-175.805.705.90+0.05+0.87%985,90126.17%
MS250321C001050002024-05-21 9:48AM EDT2025-03-217.806.657.15+0.18+2.36%28826.79%
MS250620C001050002024-05-24 1:34PM EDT2025-06-208.548.108.75-0.91-9.63%12,39327.40%
MS250919C001050002024-05-20 1:37PM EDT2025-09-199.459.2510.00-1.05-10.00%12027.44%
MS251219C001050002024-05-16 3:29PM EDT2025-12-1911.3310.4011.500.00-109228.20%
MS260116C001050002024-05-24 2:46PM EDT2026-01-1611.4010.8511.70-0.85-6.94%153227.92%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240621P001050002024-05-23 11:49AM EDT2024-06-215.805.007.400.00-3928732.08%
MS240628P001050002024-05-17 3:07PM EDT2024-06-285.315.256.900.00-5523.49%
MS240719P001050002024-05-24 1:55PM EDT2024-07-196.406.657.00-0.45-6.57%1625619.43%
MS240816P001050002024-05-23 1:28PM EDT2024-08-167.487.508.600.00-240825.75%
MS240920P001050002024-05-23 10:32AM EDT2024-09-207.657.858.350.00-147520.42%
MS241018P001050002024-05-23 1:35PM EDT2024-10-188.498.309.000.00-20020821.19%
MS241115P001050002024-05-22 11:25AM EDT2024-11-158.259.059.450.00-118421.18%
MS241220P001050002024-05-23 12:22PM EDT2024-12-209.459.5010.000.00-19421.26%
MS250117P001050002024-05-22 11:24AM EDT2025-01-179.2510.0510.450.00-121421.44%
MS250321P001050002024-05-10 12:48PM EDT2025-03-2111.9010.9011.300.00--121.50%
MS250620P001050002024-05-15 1:02PM EDT2025-06-2011.6011.6512.400.00-610721.58%
MS250919P001050002024-01-03 1:30PM EDT2025-09-1918.3519.5521.300.00-11639.08%
MS251219P001050002023-12-29 12:32PM EDT2025-12-1918.4020.7521.400.00-1136.06%
MS260116P001050002024-05-15 1:07PM EDT2026-01-1613.4013.8014.300.00-3421.19%