Australia markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
85.49-0.18 (-0.21%)
At close: 04:00PM EST
85.60 +0.11 (+0.13%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:85.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240301C000850002024-02-27 3:58PM EST2024-03-011.071.021.06-0.24-18.32%17370125.68%
MS240308C000850002024-02-27 3:10PM EST2024-03-081.591.621.66-0.26-14.05%14238024.90%
MS240315C000850002024-02-27 3:54PM EST2024-03-152.082.042.06-0.23-9.96%5085,21424.59%
MS240322C000850002024-02-27 9:41AM EST2024-03-222.382.372.45-0.34-12.50%405425.20%
MS240328C000850002024-02-23 11:53AM EST2024-03-283.852.632.730.00-1113625.42%
MS240405C000850002024-02-26 3:50PM EST2024-04-053.552.933.050.00-111325.50%
MS240419C000850002024-02-27 3:47PM EST2024-04-193.853.753.85-0.20-4.94%292,09328.05%
MS240517C000850002024-02-27 3:46PM EST2024-05-174.304.254.40-0.25-5.49%2351,13726.07%
MS240621C000850002024-02-27 10:08AM EST2024-06-215.004.955.05-0.15-2.91%753,81525.17%
MS240719C000850002024-02-27 11:21AM EST2024-07-195.955.755.85-0.15-2.46%2030526.34%
MS240920C000850002024-02-22 2:07PM EST2024-09-207.236.656.800.00-11,00725.68%
MS241018C000850002024-02-22 12:43PM EST2024-10-187.806.607.650.00-4717627.23%
MS241115C000850002024-02-15 2:45PM EST2024-11-158.357.658.100.00-111727.31%
MS241220C000850002024-02-23 2:57PM EST2024-12-209.178.159.000.00-52928.60%
MS250117C000850002024-02-27 11:17AM EST2025-01-178.878.709.20-0.33-3.59%11,62327.97%
MS250620C000850002024-02-20 2:25PM EST2025-06-2010.6810.4011.750.00-1025029.66%
MS250919C000850002024-02-26 12:11PM EST2025-09-1912.0010.4512.500.00-12828.98%
MS251219C000850002024-01-30 9:59AM EST2025-12-1913.2011.0513.400.00-266928.91%
MS260116C000850002024-02-23 3:15PM EST2026-01-1613.4511.2512.750.00-1231026.90%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240301P000850002024-02-27 3:35PM EST2024-03-010.470.490.52-0.11-18.97%6802,16023.98%
MS240308P000850002024-02-27 3:54PM EST2024-03-081.010.991.03-0.03-2.88%7418122.39%
MS240315P000850002024-02-27 3:21PM EST2024-03-151.381.311.35+0.10+7.81%1699,31521.58%
MS240322P000850002024-02-27 12:30PM EST2024-03-221.671.581.63+0.32+23.70%42,22121.39%
MS240328P000850002024-02-26 10:14AM EST2024-03-281.341.741.840.00-11,41921.29%
MS240405P000850002024-02-23 1:05PM EST2024-04-051.671.942.010.00-2220.48%
MS240419P000850002024-02-27 3:15PM EST2024-04-192.702.612.67+0.17+6.72%2216,45622.67%
MS240517P000850002024-02-27 2:07PM EST2024-05-173.603.453.55+0.10+2.86%451,46323.83%
MS240621P000850002024-02-27 1:27PM EST2024-06-214.003.904.00+0.05+1.27%623,28622.24%
MS240719P000850002024-02-27 2:46PM EST2024-07-194.554.354.50+0.40+9.64%261822.30%
MS240920P000850002024-02-26 2:34PM EST2024-09-205.405.355.450.00-22,50222.32%
MS241018P000850002024-02-13 1:04PM EST2024-10-186.605.705.900.00-19622.60%
MS241115P000850002024-02-27 2:41PM EST2024-11-156.456.256.40+0.40+6.61%646923.10%
MS241220P000850002024-02-26 2:33PM EST2024-12-206.706.606.800.00-118923.01%
MS250117P000850002024-02-21 2:14PM EST2025-01-177.406.957.150.00-1611,23723.10%
MS250620P000850002024-02-26 11:16AM EST2025-06-208.258.208.700.00-221,37023.04%
MS250919P000850002024-02-20 11:00AM EST2025-09-199.509.1510.400.00-92225.17%
MS251219P000850002024-02-22 12:59PM EST2025-12-1910.158.9511.15+0.05+0.50%180425.03%
MS260116P000850002024-02-20 10:00AM EST2026-01-1610.459.2511.300.00-1053924.85%