Australia markets open in 2 hours 22 minutes

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
86.03-0.10 (-0.12%)
At close: 04:03PM EDT
86.20 +0.17 (+0.20%)
After hours: 05:20PM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS220812C000850002022-08-08 3:37PM EDT2022-08-121.941.651.76+0.04+2.11%2782829.40%
MS220819C000850002022-08-08 3:46PM EDT2022-08-192.292.202.30-0.05-2.14%1645,87128.08%
MS220826C000850002022-08-08 12:15PM EDT2022-08-262.822.672.79-0.03-1.05%2828828.74%
MS220902C000850002022-08-05 3:31PM EDT2022-09-023.243.053.250.00-21625829.70%
MS220909C000850002022-08-08 11:39AM EDT2022-09-093.693.353.55+0.82+28.57%10329.32%
MS220916C000850002022-08-08 3:45PM EDT2022-09-163.903.753.90+0.06+1.56%1796,83429.76%
MS220923C000850002022-08-08 2:30PM EDT2022-09-234.254.104.25+0.05+1.19%1630.34%
MS221021C000850002022-08-08 3:50PM EDT2022-10-215.535.405.55+0.07+1.28%994,71532.47%
MS221118C000850002022-08-08 3:49PM EDT2022-11-186.235.956.10+0.13+2.13%171,82830.76%
MS221216C000850002022-08-08 12:08PM EDT2022-12-166.956.706.850.00-2753530.97%
MS230120C000850002022-08-08 2:41PM EDT2023-01-207.827.657.90+0.02+0.26%396,54732.11%
MS230317C000850002022-08-03 1:33PM EDT2023-03-178.558.708.850.00-441631.36%
MS230616C000850002022-08-05 3:51PM EDT2023-06-1610.3210.3010.600.00-3038132.00%
MS230915C000850002022-08-08 1:13PM EDT2023-09-1511.9011.4511.90+0.79+7.11%150331.84%
MS240119C000850002022-08-08 12:45PM EDT2024-01-1913.3513.0013.55+0.30+2.30%86,82031.87%
MS240621C000850002022-08-05 2:07PM EDT2024-06-2114.4014.1014.800.00-427330.79%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS220812P000850002022-08-08 3:52PM EDT2022-08-120.630.610.69-0.12-16.00%15146328.32%
MS220819P000850002022-08-08 2:53PM EDT2022-08-191.171.121.19-0.05-4.10%2051,68126.76%
MS220826P000850002022-08-08 11:38AM EDT2022-08-261.401.541.64-0.09-6.04%24927.17%
MS220902P000850002022-08-05 2:11PM EDT2022-09-022.011.922.000.00-121327.25%
MS220909P000850002022-08-08 3:49PM EDT2022-09-092.152.152.29-0.10-4.44%61827.05%
MS220916P000850002022-08-08 3:51PM EDT2022-09-162.452.502.57-0.12-4.67%1934,20227.09%
MS220923P000850002022-08-08 1:14PM EDT2022-09-232.682.792.90-0.32-10.67%8827.71%
MS221021P000850002022-08-08 3:38PM EDT2022-10-213.813.854.00-0.09-2.31%622,85229.10%
MS221118P000850002022-08-08 2:24PM EDT2022-11-184.904.855.00+0.05+1.03%141,39630.38%
MS221216P000850002022-08-08 1:22PM EDT2022-12-165.405.505.60-0.10-1.82%2815329.90%
MS230120P000850002022-08-08 12:27PM EDT2023-01-206.156.156.30-0.05-0.81%31511,55329.63%
MS230317P000850002022-08-08 3:27PM EDT2023-03-177.407.407.55-0.90-10.84%1,4636730.35%
MS230616P000850002022-08-08 12:37PM EDT2023-06-168.858.859.30-0.05-0.56%13,38631.16%
MS230915P000850002022-08-03 3:33PM EDT2023-09-1510.4610.0010.550.00-1230.96%
MS240119P000850002022-08-03 3:17PM EDT2024-01-1911.6511.3511.950.00-87,11130.49%
MS240621P000850002022-08-04 9:51AM EDT2024-06-2113.2112.5513.200.00-11129.58%