Australia markets open in 1 hour 8 minutes

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
86.03-0.10 (-0.12%)
At close: 04:03PM EDT
86.07 +0.04 (+0.05%)
After hours: 06:35PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS220812C000900002022-08-08 3:56PM EDT2022-08-120.060.040.06-0.04-40.00%46669724.22%
MS220819C000900002022-08-08 3:14PM EDT2022-08-190.310.270.31-0.05-13.89%1432,20624.32%
MS220826C000900002022-08-08 10:24AM EDT2022-08-260.840.570.63+0.19+29.23%1534025.29%
MS220902C000900002022-08-08 11:17AM EDT2022-09-021.070.850.96+0.13+13.83%3410826.15%
MS220909C000900002022-08-08 11:50AM EDT2022-09-091.201.061.220.00-417926.17%
MS220916C000900002022-08-08 3:07PM EDT2022-09-161.501.401.47+0.02+1.35%913,46026.27%
MS220923C000900002022-08-05 3:32PM EDT2022-09-231.801.681.820.00-171927.37%
MS221021C000900002022-08-08 3:37PM EDT2022-10-213.102.913.05+0.10+3.33%842,53030.02%
MS221118C000900002022-08-08 3:37PM EDT2022-11-183.803.553.65+0.15+4.11%13383629.00%
MS221216C000900002022-08-08 12:12PM EDT2022-12-164.404.254.35+0.23+5.52%51,35129.19%
MS230120C000900002022-08-08 3:29PM EDT2023-01-205.365.205.35+0.01+0.19%45612,60730.29%
MS230317C000900002022-08-08 12:39PM EDT2023-03-176.506.256.40+0.30+4.84%615930.13%
MS230616C000900002022-08-08 10:03AM EDT2023-06-168.257.858.10+0.40+5.10%34,22630.73%
MS230915C000900002022-08-05 11:58AM EDT2023-09-158.919.009.350.00-707030.51%
MS240119C000900002022-08-05 11:58AM EDT2024-01-1910.3910.7010.950.00-704,19430.51%
MS240621C000900002022-08-08 11:08AM EDT2024-06-2112.5911.8512.55+0.49+4.05%151830.26%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS220812P000900002022-08-02 10:18AM EDT2022-08-126.803.904.100.00-4629.10%
MS220819P000900002022-08-08 2:40PM EDT2022-08-194.124.154.30-0.10-2.37%733224.85%
MS220826P000900002022-08-08 10:47AM EDT2022-08-263.704.404.55-4.55-55.15%5324.44%
MS220909P000900002022-08-03 12:08PM EDT2022-09-095.854.805.050.00-202024.61%
MS220916P000900002022-08-08 3:24PM EDT2022-09-165.055.105.25-0.15-2.88%601,16824.39%
MS220923P000900002022-08-08 10:18AM EDT2022-09-234.895.305.55-0.56-10.28%24625.24%
MS221021P000900002022-08-05 11:08AM EDT2022-10-216.256.406.550.00-163826.89%
MS221118P000900002022-08-08 11:41AM EDT2022-11-187.307.457.60-0.45-5.81%1414828.91%
MS221216P000900002022-08-05 1:28PM EDT2022-12-168.058.008.150.00-2259628.36%
MS230120P000900002022-08-08 2:15PM EDT2023-01-208.658.708.85-0.05-0.57%813,51128.26%
MS230317P000900002022-08-08 10:39AM EDT2023-03-179.349.8510.20-0.21-2.20%19029.52%
MS230616P000900002022-07-28 3:54PM EDT2023-06-1613.1011.4011.600.00-13,05429.27%
MS230915P000900002022-07-25 11:03AM EDT2023-09-1515.1212.5013.100.00--329.93%
MS240119P000900002022-08-08 3:52PM EDT2024-01-1914.0013.8514.700.00-325,22030.01%
MS240621P000900002022-08-05 3:19PM EDT2024-06-2115.1515.0515.800.00-250628.76%