Australia Markets open in 46 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
91.00 -0.35 (-0.38%)
After hours: 07:11PM EDT
In the money
Show:ListStraddle
Strike:82.50
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS220819C000825002022-08-17 3:50PM EDT2022-08-198.858.809.00-0.93-9.51%612,89758.98%
MS220916C000825002022-08-17 1:55PM EDT2022-09-169.459.359.55-0.25-2.58%51,33634.35%
MS221021C000825002022-08-17 1:01PM EDT2022-10-2110.5710.6010.80-0.19-1.77%111,84835.50%
MS221118C000825002022-08-17 2:17PM EDT2022-11-1811.3011.0511.45-0.55-4.64%11991334.25%
MS221216C000825002022-08-17 1:03PM EDT2022-12-1611.7511.7512.15-0.68-5.47%248134.16%
MS230120C000825002022-08-17 3:49PM EDT2023-01-2012.6612.6512.90-0.48-3.65%61,66233.84%
MS230317C000825002022-08-16 2:50PM EDT2023-03-1713.7213.5513.850.00-627633.02%
MS230616C000825002022-08-16 2:21PM EDT2023-06-1615.7515.0515.450.00-11,03333.11%
MS230915C000825002022-08-11 2:37PM EDT2023-09-1515.9816.1016.600.00-21232.44%
MS240119C000825002022-08-17 3:57PM EDT2024-01-1917.9017.9018.10-0.30-1.65%1501,66132.08%
MS240621C000825002022-08-17 10:20AM EDT2024-06-2118.8018.7019.55-0.87-4.42%21031.43%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS220819P000825002022-08-15 12:52PM EDT2022-08-190.010.000.030.00-2962,79454.30%
MS220916P000825002022-08-17 3:48PM EDT2022-09-160.420.410.45+0.01+2.44%472,19629.88%
MS221021P000825002022-08-17 3:29PM EDT2022-10-211.431.351.45+0.04+2.88%82,40631.09%
MS221118P000825002022-08-17 3:41PM EDT2022-11-182.202.132.25+0.10+4.76%14839031.87%
MS221216P000825002022-08-17 11:42AM EDT2022-12-163.002.702.84+0.36+13.64%117531.51%
MS230120P000825002022-08-17 3:14PM EDT2023-01-203.503.403.50+0.21+6.38%82,99631.13%
MS230317P000825002022-08-12 3:58PM EDT2023-03-174.724.554.650.00-31231.59%
MS230616P000825002022-08-17 2:21PM EDT2023-06-166.005.856.05+0.10+1.69%4696531.26%
MS230915P000825002022-08-11 9:34AM EDT2023-09-157.607.007.200.00-11230.85%
MS240119P000825002022-08-05 12:14PM EDT2024-01-1910.228.108.600.00-12,70430.45%