Australia markets open in 1 hour 45 minutes

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
86.03-0.10 (-0.12%)
At close: 04:03PM EDT
86.50 +0.47 (+0.55%)
After hours: 06:05PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS220812C000950002022-07-21 10:30AM EDT2022-08-120.070.000.020.00-15017238.28%
MS220819C000950002022-08-08 12:47PM EDT2022-08-190.010.000.06-0.03-75.00%92,51929.49%
MS220826C000950002022-08-08 12:15PM EDT2022-08-260.080.070.10-0.03-27.27%40450425.78%
MS220902C000950002022-08-08 1:34PM EDT2022-09-020.170.140.21-0.01-5.56%1925.83%
MS220909C000950002022-08-08 9:40AM EDT2022-09-090.360.230.32+0.09+33.33%50125.49%
MS220916C000950002022-08-08 3:52PM EDT2022-09-160.410.380.43-0.01-2.38%1092,56125.15%
MS220923C000950002022-08-08 3:35PM EDT2022-09-230.610.540.62+0.03+5.17%1625.98%
MS221021C000950002022-08-08 3:59PM EDT2022-10-211.431.391.47+0.01+0.70%791,25028.38%
MS221118C000950002022-08-08 12:32PM EDT2022-11-182.011.892.01+0.04+2.03%13563727.88%
MS221216C000950002022-08-08 12:36PM EDT2022-12-162.582.512.60+0.28+12.17%152,30428.05%
MS230120C000950002022-08-08 2:07PM EDT2023-01-203.503.353.45+0.10+2.94%146,49428.99%
MS230317C000950002022-08-08 1:26PM EDT2023-03-174.364.204.45+0.28+6.86%143429.07%
MS230616C000950002022-08-05 10:38AM EDT2023-06-165.855.856.150.00-11,71030.02%
MS230915C000950002022-07-28 3:06PM EDT2023-09-155.907.107.600.00-1230.51%
MS240119C000950002022-08-05 3:23PM EDT2024-01-198.698.709.150.00-251,08630.41%
MS240621C000950002022-08-08 9:53AM EDT2024-06-2110.589.9010.75+0.58+5.80%15330.18%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS220812P000950002022-07-07 11:07AM EDT2022-08-1218.708.709.100.00--052.93%
MS220819P000950002022-08-03 11:56AM EDT2022-08-198.148.909.15-1.79-18.03%3036.72%
MS220909P000950002022-08-01 10:54AM EDT2022-09-0910.809.009.300.00--725.73%
MS220916P000950002022-08-08 12:09PM EDT2022-09-168.959.109.25-2.20-19.73%4329022.39%
MS221021P000950002022-08-04 10:50AM EDT2022-10-2110.509.8510.000.00-1019724.61%
MS221118P000950002022-08-08 10:27AM EDT2022-11-1810.1010.8511.00-1.45-12.55%218928.03%
MS221216P000950002022-08-05 10:18AM EDT2022-12-1611.2511.2511.450.00-346627.41%
MS230120P000950002022-08-03 2:50PM EDT2023-01-2012.3011.8012.000.00-133,73827.03%
MS230317P000950002022-07-18 3:01PM EDT2023-03-1719.0512.9013.050.00-201927.63%
MS230616P000950002022-06-28 10:56AM EDT2023-06-1619.7017.2517.450.00-2560837.48%
MS240119P000950002022-08-05 10:22AM EDT2024-01-1916.6016.6517.200.00-11,36028.21%