Australia Markets open in 1 hr 5 mins

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.35-0.47 (-0.51%)
At close: 04:03PM EDT
91.30 -0.05 (-0.05%)
After hours: 06:47PM EDT
In the money
Show:ListStraddle
Strike:77.50
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS220819C000775002022-08-11 11:54AM EDT2022-08-1912.6112.9013.05+3.46+37.81%31,2990.00%
MS220916C000775002022-08-11 2:10PM EDT2022-09-1613.4913.4013.55+3.74+38.36%3064,5580.00%
MS221021C000775002022-08-05 3:50PM EDT2022-10-2110.6514.3514.500.00-173432.28%
MS221118C000775002022-08-11 10:51AM EDT2022-11-1814.7614.7514.90+4.71+46.87%782031.40%
MS221216C000775002022-08-05 10:44AM EDT2022-12-1612.1515.2015.350.00-1744531.28%
MS230120C000775002022-08-11 12:23PM EDT2023-01-2016.0016.0016.15+2.85+21.67%346332.74%
MS230317C000775002022-08-02 3:28PM EDT2023-03-1712.0516.8517.000.00-1027832.40%
MS230616C000775002022-08-09 1:00PM EDT2023-06-1615.2018.1018.350.00-698232.47%
MS230915C000775002022-08-10 3:37PM EDT2023-09-1518.1019.1019.45+4.85+36.60%-1,36432.14%
MS240119C000775002022-08-11 2:01PM EDT2024-01-1920.3520.4520.75+4.75+30.45%175431.64%
MS240621C000775002022-07-18 11:37AM EDT2024-06-2113.7521.4021.900.00--330.59%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS220819P000775002022-08-11 9:42AM EDT2022-08-190.030.020.03-0.05-62.50%42,09580.47%
MS220916P000775002022-08-11 2:17PM EDT2022-09-160.320.320.34-0.41-56.16%2493,72339.70%
MS221021P000775002022-08-11 2:34PM EDT2022-10-211.001.001.05-0.80-44.44%3773,64237.50%
MS221118P000775002022-08-11 11:32AM EDT2022-11-181.631.611.66-0.87-34.80%4535737.06%
MS221216P000775002022-08-10 1:59PM EDT2022-12-162.222.092.14-0.63-22.11%121636.04%
MS230120P000775002022-08-11 11:06AM EDT2023-01-202.642.662.70-0.96-26.67%492,89935.16%
MS230317P000775002022-07-29 1:05PM EDT2023-03-175.263.653.750.00--13435.32%
MS230616P000775002022-08-11 10:33AM EDT2023-06-164.854.955.05-1.30-21.14%51,61934.59%
MS240119P000775002022-08-10 1:17PM EDT2024-01-197.557.207.35-0.40-5.03%-2,54832.92%
MS240621P000775002022-08-09 1:00PM EDT2024-06-219.658.358.900.00-202032.68%