Australia markets open in 30 minutes

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.28-0.23 (-0.26%)
At close: 04:03PM EST
87.28 0.00 (0.00%)
After hours: 05:20PM EST
In the money
Show:ListStraddle
Strike:85.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS221209C000850002022-12-07 12:29PM EST2022-12-092.252.392.58-0.15-6.25%5415434.57%
MS221216C000850002022-12-07 12:44PM EST2022-12-163.413.403.50-0.12-3.40%532,63638.18%
MS221223C000850002022-12-06 11:20AM EST2022-12-233.853.653.950.00-1419435.82%
MS221230C000850002022-12-07 9:35AM EST2022-12-304.004.004.30-0.80-16.67%110434.33%
MS230120C000850002022-12-07 2:24PM EST2023-01-205.425.505.65+0.12+2.26%78,20336.62%
MS230217C000850002022-12-07 2:24PM EST2023-02-176.236.356.50+0.13+2.13%217534.40%
MS230317C000850002022-12-07 2:33PM EST2023-03-177.207.207.35-0.25-3.36%332,60134.02%
MS230421C000850002022-12-06 3:31PM EST2023-04-218.408.358.550.00-436735.12%
MS230616C000850002022-12-07 3:46PM EST2023-06-169.509.409.70+0.15+1.60%12,19934.23%
MS230721C000850002022-12-05 10:38AM EST2023-07-2112.5310.2510.500.00-1514934.47%
MS230915C000850002022-11-07 9:56AM EST2023-09-1512.7011.4511.650.00-223634.73%
MS240119C000850002022-12-05 3:53PM EST2024-01-1914.9113.2013.950.00-47,41035.32%
MS240621C000850002022-12-01 10:01AM EST2024-06-2118.9214.7515.700.00-131534.29%
MS250117C000850002022-11-10 11:42AM EST2025-01-1718.9016.4517.250.00-12932.45%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS221209P000850002022-12-07 3:59PM EST2022-12-090.150.140.22-0.13-46.43%19397430.76%
MS221216P000850002022-12-07 3:54PM EST2022-12-161.051.001.04+0.04+3.96%1232,59234.72%
MS221223P000850002022-12-07 12:56PM EST2022-12-231.441.261.39-0.21-12.73%67431.79%
MS221230P000850002022-12-06 2:21PM EST2022-12-301.751.521.66-0.15-7.89%419630.03%
MS230106P000850002022-12-07 12:59PM EST2023-01-062.021.891.98+0.15+8.02%13929.79%
MS230113P000850002022-12-07 12:23PM EST2023-01-132.422.252.38-0.07-2.81%25530.66%
MS230120P000850002022-12-07 2:40PM EST2023-01-202.812.752.81+0.13+4.85%94512,60331.87%
MS230217P000850002022-12-07 12:20PM EST2023-02-174.023.904.00+0.22+5.79%1841,70732.95%
MS230317P000850002022-12-07 12:20PM EST2023-03-174.704.554.70+0.05+1.08%94,25831.96%
MS230421P000850002022-12-07 3:50PM EST2023-04-215.455.355.45-0.20-3.54%1156531.17%
MS230616P000850002022-12-06 12:52PM EST2023-06-166.656.506.650.00-83,07231.12%
MS230721P000850002022-12-02 2:50PM EST2023-07-215.407.007.200.00-396030.68%
MS230915P000850002022-12-02 10:10AM EST2023-09-156.257.758.150.00-337130.66%
MS240119P000850002022-12-07 11:46AM EST2024-01-199.709.309.85+2.18+28.99%2006,42330.25%
MS240621P000850002022-11-25 9:34AM EST2024-06-2110.1611.0011.550.00-15229.85%
MS250117P000850002022-11-25 12:42PM EST2025-01-1711.4012.5013.300.00-1030929.05%