Australia markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.80+1.69 (+1.96%)
At close: 04:03PM EDT
87.94 +0.14 (+0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS230406C000950002023-03-31 10:49AM EDT2023-04-060.010.000.03-0.02-66.67%328133.59%
MS230414C000950002023-03-31 3:59PM EDT2023-04-140.090.080.100.00-221325.88%
MS230421C000950002023-03-31 3:24PM EDT2023-04-210.320.360.41+0.04+14.29%737,15729.74%
MS230428C000950002023-03-31 12:46PM EDT2023-04-280.410.430.56+0.01+2.50%249428.32%
MS230505C000950002023-03-31 11:53AM EDT2023-05-050.510.590.72-0.01-1.92%5927.56%
MS230519C000950002023-03-31 1:49PM EDT2023-05-190.810.921.01+0.09+12.50%821,49226.42%
MS230616C000950002023-03-31 3:53PM EDT2023-06-161.681.661.72+0.30+21.74%1,93814,62126.58%
MS230721C000950002023-03-31 3:54PM EDT2023-07-212.652.622.78+0.49+22.69%3632,08428.22%
MS230915C000950002023-03-31 3:38PM EDT2023-09-153.563.653.90+0.38+11.95%223,96228.08%
MS231020C000950002023-03-31 3:51PM EDT2023-10-204.504.504.75+0.50+12.50%428628.93%
MS240119C000950002023-03-31 3:45PM EDT2024-01-195.976.106.40+0.33+5.85%1943,84029.39%
MS240621C000950002023-03-27 1:51PM EDT2024-06-217.607.958.600.00-529429.51%
MS250117C000950002023-03-31 11:48AM EDT2025-01-1710.1810.3511.00+0.36+3.67%142,52729.45%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS230406P000950002023-03-24 9:58AM EDT2023-04-0612.536.907.450.00-42351.66%
MS230414P000950002023-03-29 12:22PM EDT2023-04-148.906.957.500.00-11733.69%
MS230421P000950002023-03-31 3:56PM EDT2023-04-217.407.257.70-1.63-18.05%203,23531.69%
MS230428P000950002023-03-22 10:09AM EDT2023-04-287.097.808.300.00-545636.50%
MS230519P000950002023-03-29 3:43PM EDT2023-05-199.858.258.550.00-111,19029.91%
MS230616P000950002023-03-28 3:11PM EDT2023-06-1611.738.759.050.00-23,80227.55%
MS230721P000950002023-03-30 11:13AM EDT2023-07-2110.679.359.650.00-388526.35%
MS230915P000950002023-03-29 12:00PM EDT2023-09-1511.8010.3510.800.00-2597626.76%
MS231020P000950002023-03-29 3:02PM EDT2023-10-2012.5010.8511.300.00-11821126.35%
MS240119P000950002023-03-31 9:44AM EDT2024-01-1913.1512.1512.50-0.70-5.05%165,54025.84%
MS240621P000950002023-03-21 1:40PM EDT2024-06-2114.3513.8514.500.00-239326.17%
MS250117P000950002023-03-30 3:03PM EDT2025-01-1716.9015.4516.300.00-149225.44%