Australia markets open in 2 hours 53 minutes

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.65-0.52 (-0.63%)
At close: 04:01PM EDT
81.83 +0.18 (+0.22%)
After hours: 05:01PM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS230929C000850002023-09-27 2:12PM EDT2023-09-290.060.050.07-0.03-33.33%791,02730.08%
MS231006C000850002023-09-27 3:07PM EDT2023-10-060.330.300.34-0.15-31.25%19656626.07%
MS231013C000850002023-09-27 3:35PM EDT2023-10-130.660.630.71-0.10-13.16%10923527.10%
MS231020C000850002023-09-27 3:42PM EDT2023-10-201.171.181.27-0.33-22.00%2134,25730.64%
MS231027C000850002023-09-27 3:49PM EDT2023-10-271.441.341.51-0.19-11.66%3313729.74%
MS231103C000850002023-09-25 1:47PM EDT2023-11-031.931.471.640.00-757528.20%
MS231117C000850002023-09-27 3:35PM EDT2023-11-171.861.831.87-0.23-11.00%2193,17326.12%
MS231215C000850002023-09-27 3:19PM EDT2023-12-152.542.532.59-0.31-10.88%10488726.01%
MS240119C000850002023-09-27 3:58PM EDT2024-01-193.613.503.65-0.33-8.38%9610,06527.64%
MS240315C000850002023-09-27 12:56PM EDT2024-03-154.504.454.60-0.10-2.17%131,15126.98%
MS240419C000850002023-09-27 3:02PM EDT2024-04-195.305.205.35-0.15-2.75%5734927.66%
MS240621C000850002023-09-27 1:34PM EDT2024-06-216.086.056.20-0.20-3.18%72,06027.25%
MS240920C000850002023-09-27 1:45PM EDT2024-09-207.357.307.55-0.29-3.80%216527.73%
MS250117C000850002023-09-27 12:52PM EDT2025-01-179.208.959.50-0.06-0.65%857329.26%
MS250620C000850002023-08-21 9:35AM EDT2025-06-2013.4014.3514.650.00--137.54%
MS251219C000850002023-09-27 10:33AM EDT2025-12-1911.8011.6012.70-0.33-2.72%157829.03%
MS260116C000850002023-09-27 1:55PM EDT2026-01-1612.1311.8013.25-2.24-15.59%3129.66%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS230929P000850002023-09-27 2:29PM EDT2023-09-293.663.153.55+0.63+20.79%251,03939.75%
MS231006P000850002023-09-27 1:11PM EDT2023-10-063.553.453.65+0.44+14.15%613924.90%
MS231013P000850002023-09-27 3:00PM EDT2023-10-133.923.654.00+0.36+10.11%11,05426.03%
MS231020P000850002023-09-27 3:04PM EDT2023-10-204.254.254.50+0.39+10.10%2684,00929.03%
MS231027P000850002023-09-27 10:13AM EDT2023-10-274.404.404.85+0.43+10.83%1321629.64%
MS231103P000850002023-09-27 12:51PM EDT2023-11-034.955.005.30+1.05+26.92%41831.37%
MS231117P000850002023-09-27 3:51PM EDT2023-11-175.415.355.50+0.41+8.20%256,78828.54%
MS231215P000850002023-09-27 12:56PM EDT2023-12-155.855.805.95+0.25+4.46%772,03926.10%
MS240119P000850002023-09-27 2:18PM EDT2024-01-196.806.406.50+0.70+11.48%11113,67524.87%
MS240315P000850002023-09-27 1:17PM EDT2024-03-157.557.357.55+0.33+4.57%21,27925.18%
MS240419P000850002023-09-20 12:07PM EDT2024-04-194.257.757.950.00-148424.60%
MS240621P000850002023-09-27 1:22PM EDT2024-06-218.858.609.00+0.55+6.63%232,27525.30%
MS240920P000850002023-09-26 2:28PM EDT2024-09-209.559.6010.000.00-9890924.97%
MS250117P000850002023-09-27 1:21PM EDT2025-01-1711.1510.7011.15+1.60+16.75%4637,53124.74%
MS250620P000850002023-09-15 10:46AM EDT2025-06-208.8511.9012.400.00--324.44%
MS251219P000850002023-09-26 12:34PM EDT2025-12-1912.8613.1014.450.00-175225.76%