Australia markets open in 1 hour 25 minutes

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.35-0.47 (-0.51%)
At close: 04:03PM EDT
91.14 -0.21 (-0.23%)
After hours: 06:24PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS220819C000800002022-08-17 3:53PM EDT2022-08-1911.4211.3011.50-0.46-3.87%516,71473.44%
MS220826C000800002022-08-17 3:06PM EDT2022-08-2611.6011.3511.60+0.05+0.43%212654.98%
MS220902C000800002022-08-12 1:37PM EDT2022-09-0211.5011.5011.900.00-16051.76%
MS220909C000800002022-08-10 10:08AM EDT2022-09-099.9511.4011.950.00--244.73%
MS220916C000800002022-08-17 3:15PM EDT2022-09-1611.6011.7511.90-0.70-5.69%414,77938.33%
MS220930C000800002022-08-17 11:42AM EDT2022-09-3011.6512.1012.45-0.25-2.10%27139.87%
MS221021C000800002022-08-17 3:47PM EDT2022-10-2112.8012.7013.00-0.53-3.98%41,12538.50%
MS221118C000800002022-08-15 12:43PM EDT2022-11-1813.8513.1013.450.00-1449135.77%
MS221216C000800002022-08-15 10:29AM EDT2022-12-1613.8113.7014.050.00-21,30935.27%
MS230120C000800002022-08-17 10:08AM EDT2023-01-2014.3314.5014.80-0.62-4.15%32,75435.16%
MS230317C000800002022-08-10 2:35PM EDT2023-03-1714.0015.3515.650.00-21,05433.99%
MS230616C000800002022-08-17 11:40AM EDT2023-06-1616.4516.7517.10-0.70-4.08%84529033.70%
MS230915C000800002022-08-08 9:33AM EDT2023-09-1515.0017.7518.150.00-1232.83%
MS240119C000800002022-08-17 3:57PM EDT2024-01-1919.4019.4019.70-0.50-2.51%1672,57332.71%
MS240621C000800002022-08-16 10:13AM EDT2024-06-2120.8920.4021.050.00-153431.86%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS220819P000800002022-08-16 2:54PM EDT2022-08-190.030.000.010.00-101,80754.69%
MS220826P000800002022-08-17 1:05PM EDT2022-08-260.020.000.03-0.01-33.33%212537.50%
MS220902P000800002022-08-16 10:52AM EDT2022-09-020.140.070.120.00-4117036.04%
MS220909P000800002022-08-17 11:52AM EDT2022-09-090.210.130.20+0.06+40.00%51833.69%
MS220916P000800002022-08-17 3:23PM EDT2022-09-160.270.250.27+0.03+12.50%2127,34331.79%
MS220923P000800002022-08-17 3:20PM EDT2022-09-230.450.410.49+0.05+12.50%9129833.50%
MS220930P000800002022-08-15 10:12AM EDT2022-09-300.650.000.000.00--16.25%
MS221021P000800002022-08-17 3:54PM EDT2022-10-211.040.981.12+0.01+0.97%54,19733.15%
MS221118P000800002022-08-17 3:43PM EDT2022-11-181.711.651.75+0.05+3.01%2953333.08%
MS221216P000800002022-08-17 11:42AM EDT2022-12-162.412.162.27+0.23+10.55%421,28632.53%
MS230120P000800002022-08-17 1:29PM EDT2023-01-202.902.762.88+0.20+7.41%3119,35332.11%
MS230317P000800002022-08-08 11:39AM EDT2023-03-175.303.804.000.00-2558032.68%
MS230616P000800002022-08-17 2:34PM EDT2023-06-165.155.055.25+0.10+1.98%8494,19931.93%
MS240119P000800002022-08-16 3:13PM EDT2024-01-197.507.457.700.00-167,75631.01%
MS240621P000800002022-08-12 10:47AM EDT2024-06-219.258.659.250.00-17,90130.85%