Australia markets close in 5 hours 31 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
87.35 +0.07 (+0.08%)
After hours: 05:56PM EST
In the money
Show:ListStraddle
Strike:90.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS221209C000900002022-12-07 3:36PM EST2022-12-090.090.080.10-0.14-60.87%51474526.37%
MS221216C000900002022-12-07 3:23PM EST2022-12-160.840.830.88-0.13-13.40%16610,58933.25%
MS221223C000900002022-12-07 1:57PM EST2022-12-231.101.101.23-0.02-1.79%198630.71%
MS221230C000900002022-12-07 3:42PM EST2022-12-301.471.481.55-0.15-9.26%164529.71%
MS230106C000900002022-12-07 3:55PM EST2023-01-061.831.841.93+0.17+10.24%9930.10%
MS230113C000900002022-12-07 1:11PM EST2023-01-132.262.252.38+0.01+0.44%15731.36%
MS230120C000900002022-12-07 3:50PM EST2023-01-202.832.832.89-0.17-5.67%77622,49533.11%
MS230217C000900002022-12-07 12:33PM EST2023-02-173.553.703.75+0.11+3.20%947731.59%
MS230317C000900002022-12-07 3:41PM EST2023-03-174.604.554.65-0.05-1.08%1341,26231.81%
MS230421C000900002022-12-07 1:00PM EST2023-04-215.655.705.80+0.20+3.67%141,85732.84%
MS230616C000900002022-12-07 3:52PM EST2023-06-166.856.806.95-0.10-1.44%434,05332.19%
MS230721C000900002022-12-07 12:29PM EST2023-07-217.607.657.90-1.20-13.64%122033.06%
MS230915C000900002022-12-07 9:40AM EST2023-09-158.758.558.850.00-157232.71%
MS240119C000900002022-12-07 12:26PM EST2024-01-1910.6510.7011.30-0.25-2.29%1015,30233.87%
MS240621C000900002022-12-02 3:51PM EST2024-06-2115.5812.4513.400.00-81,52733.75%
MS250117C000900002022-12-06 3:52PM EST2025-01-1714.9414.1015.350.00-1029232.70%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS221209P000900002022-12-07 1:15PM EST2022-12-092.932.592.92+0.15+5.40%778132.42%
MS221216P000900002022-12-07 3:44PM EST2022-12-163.503.403.50-0.35-9.09%539,38831.20%
MS221223P000900002022-12-05 2:36PM EST2022-12-232.623.503.900.00-3417929.98%
MS221230P000900002022-12-07 12:44PM EST2022-12-304.003.854.000.00-17526.47%
MS230106P000900002022-12-06 3:00PM EST2023-01-064.404.154.300.00-55426.47%
MS230120P000900002022-12-07 3:21PM EST2023-01-205.155.005.15+0.05+0.98%14517,36629.25%
MS230217P000900002022-12-07 10:31AM EST2023-02-175.966.256.40-0.54-8.31%350531.15%
MS230317P000900002022-12-07 3:56PM EST2023-03-177.006.907.05+0.01+0.14%1332,35630.07%
MS230421P000900002022-12-07 3:59PM EST2023-04-217.707.657.80-0.20-2.53%6364629.46%
MS230616P000900002022-12-07 3:12PM EST2023-06-168.958.909.00-0.20-2.19%763,51329.55%
MS230721P000900002022-12-05 11:31AM EST2023-07-217.809.309.550.00-34929.19%
MS230915P000900002022-11-29 9:38AM EST2023-09-158.9010.1010.500.00-415429.24%
MS240119P000900002022-12-06 2:21PM EST2024-01-1912.1011.8512.100.00-2,4206,07428.68%
MS240621P000900002022-12-05 3:03PM EST2024-06-2112.5513.3013.900.00-61,09028.62%
MS250117P000900002022-11-23 9:54AM EST2025-01-1713.6014.6015.850.00-244128.30%