Australia markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
86.55+0.70 (+0.82%)
At close: 04:00PM EST
86.16 -0.39 (-0.45%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240301C000800002024-02-23 1:31PM EST2024-03-016.896.507.00+1.19+20.88%12763.09%
MS240308C000800002024-02-21 9:37AM EST2024-03-085.246.607.050.00-1142.14%
MS240315C000800002024-02-23 3:37PM EST2024-03-157.236.857.25+0.76+11.75%62,76037.70%
MS240322C000800002024-02-23 11:26AM EST2024-03-227.457.207.35+1.77+31.16%12033.91%
MS240419C000800002024-02-23 2:32PM EST2024-04-198.418.158.35+0.71+9.22%31,22233.73%
MS240517C000800002024-02-23 1:42PM EST2024-05-178.808.358.70+1.55+21.38%18130.01%
MS240621C000800002024-02-23 2:41PM EST2024-06-219.259.109.25+0.25+2.78%21,06728.48%
MS240719C000800002024-02-22 9:45AM EST2024-07-199.959.4510.000.00-218429.57%
MS240920C000800002024-02-14 12:10PM EST2024-09-209.2310.5010.750.00-147227.94%
MS241018C000800002024-02-21 3:28PM EST2024-10-1810.2511.2011.650.00-222429.83%
MS241115C000800002024-01-26 10:02AM EST2024-11-1512.3011.4511.700.00-111328.39%
MS241220C000800002024-02-21 2:52PM EST2024-12-2011.1511.7012.150.00-2821728.27%
MS250117C000800002024-02-22 1:20PM EST2025-01-1712.0012.4012.750.00-15,15929.04%
MS250620C000800002024-02-23 11:44AM EST2025-06-2014.3514.0014.45+2.05+16.67%45028.61%
MS250919C000800002024-01-17 10:40AM EST2025-09-1913.1014.7515.300.00-101528.36%
MS251219C000800002024-02-16 1:58PM EST2025-12-1915.8015.4516.000.00-125627.97%
MS260116C000800002024-02-15 1:31PM EST2026-01-1615.4215.0016.250.00-44,67827.97%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240301P000800002024-02-23 2:51PM EST2024-03-010.040.030.04-0.04-50.00%1147835.55%
MS240308P000800002024-02-23 3:56PM EST2024-03-080.100.100.12-0.09-47.37%9027628.52%
MS240315P000800002024-02-23 3:01PM EST2024-03-150.200.200.23-0.13-39.39%4015,47026.56%
MS240322P000800002024-02-23 12:25PM EST2024-03-220.320.310.50-0.08-20.00%23928.61%
MS240328P000800002024-02-21 3:11PM EST2024-03-280.870.200.650.00-42828.27%
MS240405P000800002024-02-23 11:35AM EST2024-04-050.540.500.58+0.54-1024.29%
MS240419P000800002024-02-23 1:35PM EST2024-04-190.950.950.99-0.23-19.49%897,17225.66%
MS240517P000800002024-02-23 3:52PM EST2024-05-171.531.521.57-0.22-12.57%5578725.60%
MS240621P000800002024-02-23 12:57PM EST2024-06-211.981.962.02-0.24-10.81%1512,96824.32%
MS240719P000800002024-02-23 2:37PM EST2024-07-192.432.402.46-0.45-15.63%2034324.29%
MS240920P000800002024-02-21 1:48PM EST2024-09-203.803.253.350.00-112,56424.26%
MS241018P000800002024-02-23 3:17PM EST2024-10-183.603.603.70-1.31-26.68%9011324.21%
MS241115P000800002024-02-23 12:08PM EST2024-11-154.054.054.20-0.10-2.41%105224.82%
MS241220P000800002024-02-15 11:25AM EST2024-12-205.054.454.600.00-14014724.75%
MS250117P000800002024-02-23 3:24PM EST2025-01-174.754.754.95-0.30-5.94%70913,39324.85%
MS250620P000800002024-02-21 2:17PM EST2025-06-206.956.307.100.00-1051126.45%
MS251219P000800002024-02-20 1:49PM EST2025-12-198.447.608.000.00-1433424.63%
MS260116P000800002024-02-12 1:21PM EST2026-01-167.957.708.200.00-45,86524.59%