Australia markets open in 3 hours 50 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:82.50
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS221216C000825002022-12-02 2:52PM EST2022-12-169.679.5010.05-0.48-4.73%22,67948.63%
MS230120C000825002022-12-02 2:49PM EST2023-01-2010.9010.9011.15-1.10-9.17%254,16539.14%
MS230217C000825002022-12-02 10:08AM EST2023-02-1712.0011.4011.75+1.95+19.40%401236.01%
MS230317C000825002022-11-30 10:37AM EST2023-03-1710.4712.0512.400.00-279235.06%
MS230421C000825002022-11-14 2:45PM EST2023-04-2113.2313.1013.700.00-167037.33%
MS230616C000825002022-11-23 10:43AM EST2023-06-1613.1013.8014.500.00-192735.03%
MS230721C000825002022-11-25 11:11AM EST2023-07-2114.3114.6015.350.00-14535.63%
MS230915C000825002022-11-11 3:49PM EST2023-09-1515.9815.5516.200.00-1917634.94%
MS240119C000825002022-11-30 11:26AM EST2024-01-1916.7117.5518.400.00-12,09435.47%
MS240621C000825002022-11-17 11:29AM EST2024-06-2117.5019.3519.950.00-5834.06%
MS250117C000825002022-11-18 11:06AM EST2025-01-1720.4020.7522.200.00-22033.77%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS221216P000825002022-12-02 3:05PM EST2022-12-160.140.110.130.00-1621,85935.94%
MS230120P000825002022-12-02 3:31PM EST2023-01-200.950.920.97+0.03+3.26%163,96832.52%
MS230217P000825002022-12-02 11:31AM EST2023-02-171.781.721.79-0.40-18.35%217033.12%
MS230317P000825002022-12-02 10:59AM EST2023-03-172.392.282.35+0.15+6.70%584932.14%
MS230421P000825002022-12-02 2:57PM EST2023-04-213.053.003.05+0.13+4.45%4179231.73%
MS230616P000825002022-12-02 3:34PM EST2023-06-164.104.054.10+0.15+3.80%61,66731.54%
MS230721P000825002022-12-02 3:09PM EST2023-07-214.554.354.60-0.50-9.90%51231.07%
MS230915P000825002022-12-02 11:41AM EST2023-09-155.405.355.65+0.10+1.89%1621131.62%
MS240119P000825002022-11-23 9:45AM EST2024-01-197.606.757.050.00-112,83530.45%
MS240621P000825002022-11-29 9:40AM EST2024-06-218.858.308.650.00-256429.93%
MS250117P000825002022-11-15 2:20PM EST2025-01-1710.809.7510.350.00-235829.12%