Australia markets closed

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
99.25+0.33 (+0.33%)
As of 03:44PM EDT. Market open.
In the money
Show:ListStraddle
Strike:95.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240524C000950002024-05-24 2:24PM EDT2024-05-244.404.104.40+0.40+10.00%5922464.45%
MS240531C000950002024-05-24 1:09PM EDT2024-05-314.564.204.45+0.56+14.00%231,30124.71%
MS240607C000950002024-05-24 1:12PM EDT2024-06-074.794.554.70-2.61-35.27%42423.54%
MS240614C000950002024-05-17 11:48AM EDT2024-06-145.804.656.000.00-41536.48%
MS240621C000950002024-05-24 3:02PM EDT2024-06-215.255.105.25+0.43+8.92%4816,25223.71%
MS240628C000950002024-05-24 3:25PM EDT2024-06-285.574.605.60+0.05+0.91%1924.73%
MS240719C000950002024-05-24 3:06PM EDT2024-07-196.506.506.60+0.20+3.17%615,17926.99%
MS240816C000950002024-05-23 1:28PM EDT2024-08-167.157.007.150.00-1456425.28%
MS240920C000950002024-05-23 1:46PM EDT2024-09-207.677.858.000.00-73,03825.32%
MS241018C000950002024-05-22 1:37PM EDT2024-10-1810.238.909.000.00-13,56127.02%
MS241115C000950002024-05-23 2:53PM EDT2024-11-159.739.459.60+0.43+4.62%11,34227.09%
MS241220C000950002024-05-21 11:11AM EDT2024-12-2012.1010.1010.250.00-151027.01%
MS250117C000950002024-05-23 11:13AM EDT2025-01-1710.0510.7511.10-1.17-10.43%17,00528.16%
MS250321C000950002024-05-22 2:53PM EDT2025-03-2112.7811.8512.100.00-114027.95%
MS250620C000950002024-05-21 11:43AM EDT2025-06-2014.5513.2013.600.00-650128.32%
MS250919C000950002024-04-18 11:06AM EDT2025-09-1910.0514.4016.950.00-13233.20%
MS251219C000950002024-05-20 3:50PM EDT2025-12-1915.9615.5015.950.00-288028.35%
MS260116C000950002024-05-15 1:00PM EDT2026-01-1617.0515.8516.350.00-382,30628.51%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240524P000950002024-05-23 3:04PM EDT2024-05-240.030.000.010.00-1324038.28%
MS240531P000950002024-05-24 3:17PM EDT2024-05-310.080.070.08-0.12-60.00%5424319.53%
MS240607P000950002024-05-24 9:37AM EDT2024-06-070.240.220.23-0.12-33.33%2012018.80%
MS240614P000950002024-05-23 2:55PM EDT2024-06-140.610.420.440.00-3514119.26%
MS240621P000950002024-05-24 2:59PM EDT2024-06-210.570.590.60-0.19-25.00%1,2305,30718.92%
MS240628P000950002024-05-24 10:42AM EDT2024-06-280.800.830.85-0.21-20.79%1503819.73%
MS240719P000950002024-05-24 2:55PM EDT2024-07-191.521.521.56-0.26-14.61%569,49621.25%
MS240816P000950002024-05-24 3:00PM EDT2024-08-162.112.272.31-0.40-15.94%1224121.89%
MS240920P000950002024-05-23 11:42AM EDT2024-09-202.832.862.900.00-3558821.29%
MS241018P000950002024-05-23 10:34AM EDT2024-10-183.383.453.55-0.08-2.31%31,54621.96%
MS241115P000950002024-05-24 11:01AM EDT2024-11-154.204.204.30+0.65+18.31%391823.06%
MS241220P000950002024-05-23 2:04PM EDT2024-12-205.004.704.800.00-4210822.82%
MS250117P000950002024-05-24 3:28PM EDT2025-01-175.205.155.25-0.25-4.39%54,84622.93%
MS250321P000950002024-05-13 3:37PM EDT2025-03-216.656.056.250.00-67523.32%
MS250620P000950002024-05-23 10:58AM EDT2025-06-207.057.207.400.00-7502,12023.38%
MS250919P000950002024-02-20 12:17PM EDT2025-09-1914.9010.8511.400.00-17730.24%
MS251219P000950002024-05-13 2:32PM EDT2025-12-199.558.909.250.00-6253123.23%
MS260116P000950002024-05-22 3:00PM EDT2026-01-168.829.059.400.00-1,0001,02722.99%