New Zealand markets closed

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.09-2.72 (-2.60%)
At close: 04:01PM EDT
102.13 +0.04 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240726C000800002024-07-05 10:00AM EDT80.0019.8520.0024.150.00-13183.64%
MS240726C000850002024-07-17 11:39AM EDT85.0022.3015.0019.150.00-15151.66%
MS240726C000870002024-06-25 2:08PM EDT87.0011.5113.0017.150.00--2139.01%
MS240726C000880002024-07-15 1:25PM EDT88.0017.9012.0016.150.00-21132.72%
MS240726C000900002024-07-19 10:20AM EDT90.0013.3110.0014.20-1.83-12.09%57121.39%
MS240726C000910002024-07-12 10:00AM EDT91.0014.379.0013.200.00-25115.04%
MS240726C000920002024-07-19 3:59PM EDT92.0010.058.0012.10-3.31-24.78%79106.25%
MS240726C000930002024-07-12 11:14AM EDT93.0012.377.0011.100.00-2399.90%
MS240726C000940002024-07-15 12:44PM EDT94.0011.806.0510.100.00-62393.51%
MS240726C000950002024-07-18 3:31PM EDT95.009.705.059.150.00-217488.13%
MS240726C000960002024-07-16 11:42AM EDT96.0011.504.858.150.00-1914081.54%
MS240726C000970002024-07-16 3:40PM EDT97.009.803.257.200.00-2311675.88%
MS240726C000980002024-07-16 12:17PM EDT98.0010.323.305.500.00-215154.74%
MS240726C000990002024-07-16 10:41AM EDT99.004.552.683.70-4.35-48.88%510231.23%
MS240726C001000002024-07-19 3:20PM EDT100.003.702.222.88-3.10-45.59%2233929.13%
MS240726C001010002024-07-19 3:58PM EDT101.001.931.992.12-2.27-54.05%9285726.95%
MS240726C001020002024-07-19 3:57PM EDT102.001.351.421.50-2.60-65.82%3811,15425.81%
MS240726C001030002024-07-19 3:50PM EDT103.000.890.921.04-1.83-67.28%73044625.59%
MS240726C001040002024-07-19 3:25PM EDT104.000.570.570.67-1.46-71.92%25523225.05%
MS240726C001050002024-07-19 3:58PM EDT105.000.340.320.40-1.05-75.54%1,38873824.46%
MS240726C001060002024-07-19 3:59PM EDT106.000.190.160.26-0.68-78.16%4751,59325.20%
MS240726C001070002024-07-19 3:43PM EDT107.000.120.100.16-0.52-81.25%1,42564025.59%
MS240726C001080002024-07-19 3:57PM EDT108.000.070.050.11-0.33-82.50%63795826.76%
MS240726C001090002024-07-19 3:25PM EDT109.000.070.040.09-0.22-75.86%30948328.91%
MS240726C001100002024-07-19 3:58PM EDT110.000.020.020.04-0.16-88.89%37191027.74%
MS240726C001110002024-07-19 3:22PM EDT111.000.040.010.06-0.06-60.00%2044432.62%
MS240726C001120002024-07-19 3:51PM EDT112.000.020.000.06-0.06-75.00%1910735.55%
MS240726C001130002024-07-19 2:21PM EDT113.000.020.000.08-0.05-71.43%19340.23%
MS240726C001140002024-07-19 10:40AM EDT114.000.020.000.08-0.01-33.33%552742.97%
MS240726C001150002024-07-19 10:40AM EDT115.000.020.000.08-0.05-71.43%5545345.70%
MS240726C001160002024-07-18 11:51AM EDT116.000.020.000.080.00-112648.44%
MS240726C001170002024-07-17 2:16PM EDT117.000.040.000.070.00-11350.00%
MS240726C001180002024-07-17 3:47PM EDT118.000.030.000.470.00--265.63%
MS240726C001200002024-07-16 3:57PM EDT120.000.010.000.010.00-81245.31%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240726P000750002024-06-21 11:20AM EDT75.000.100.000.070.00-1194.53%
MS240726P000800002024-07-19 11:40AM EDT80.000.030.000.01+0.02+200.00%41762.50%
MS240726P000830002024-07-19 1:51PM EDT83.000.010.000.010.00-13653.13%
MS240726P000840002024-07-18 3:32PM EDT84.000.010.000.070.00-191962.89%
MS240726P000850002024-07-15 11:27AM EDT85.000.030.000.080.00-202760.55%
MS240726P000860002024-07-18 11:44AM EDT86.000.010.000.020.00-17752.34%
MS240726P000870002024-07-18 11:44AM EDT87.000.020.000.07+0.01+100.00%111452.73%
MS240726P000880002024-07-19 10:08AM EDT88.000.020.010.04+0.01+100.00%27050.39%
MS240726P000890002024-07-19 10:06AM EDT89.000.020.000.03-0.01-33.33%207845.31%
MS240726P000900002024-07-19 3:52PM EDT90.000.040.020.04+0.01+33.33%13843.75%
MS240726P000910002024-07-19 1:43PM EDT91.000.040.030.09+0.02+100.00%663046.29%
MS240726P000920002024-07-17 1:52PM EDT92.000.020.020.100.00-12543.56%
MS240726P000930002024-07-18 11:38AM EDT93.000.060.030.11+0.03+100.00%217640.53%
MS240726P000940002024-07-19 3:58PM EDT94.000.090.060.09+0.05+125.00%817235.35%
MS240726P000950002024-07-19 12:20PM EDT95.000.070.080.12-0.01-12.50%831133.59%
MS240726P000960002024-07-19 3:58PM EDT96.000.130.110.15+0.09+225.00%147431.25%
MS240726P000970002024-07-19 3:54PM EDT97.000.180.150.20+0.09+100.00%2311029.30%
MS240726P000980002024-07-19 3:58PM EDT98.000.280.230.32+0.15+115.38%3623028.91%
MS240726P000990002024-07-19 3:43PM EDT99.000.290.340.44+0.10+52.63%8221427.15%
MS240726P001000002024-07-19 3:59PM EDT100.000.630.520.64+0.38+152.00%5,63344526.03%
MS240726P001010002024-07-19 3:59PM EDT101.001.010.830.93+0.64+172.97%57687025.10%
MS240726P001020002024-07-19 3:56PM EDT102.001.391.231.33+0.93+202.17%39127524.37%
MS240726P001030002024-07-19 3:48PM EDT103.001.761.741.86+1.05+147.89%28369523.95%
MS240726P001040002024-07-19 3:13PM EDT104.001.732.392.51+0.70+67.96%29849123.63%
MS240726P001050002024-07-19 3:53PM EDT105.003.303.053.35+1.75+112.90%8889225.44%
MS240726P001060002024-07-19 3:23PM EDT106.003.062.995.20+1.01+49.27%602,58449.17%
MS240726P001070002024-07-19 1:39PM EDT107.004.103.106.95+1.16+39.46%1511769.78%
MS240726P001080002024-07-18 12:58PM EDT108.005.154.108.10+1.75+51.47%39278.42%
MS240726P001090002024-07-18 10:39AM EDT109.002.305.109.150.00-31284.91%
MS240726P001100002024-07-19 1:08PM EDT110.008.256.1010.15+3.20+63.37%63390.21%
MS240726P001110002024-07-17 9:41AM EDT111.005.857.1011.150.00--295.31%
MS240726P001120002024-07-16 12:12PM EDT112.004.208.1011.500.00-6185.99%
MS240726P001140002024-07-17 11:37AM EDT114.007.0010.0014.000.00--1106.49%
MS240726P001150002024-07-17 3:17PM EDT115.008.3711.0015.050.00-56112.16%
MS240726P001190002024-07-16 11:37AM EDT119.0011.9015.0019.150.00--063.87%
MS240726P001200002024-07-15 2:55PM EDT120.0014.1016.0020.200.00-4068.56%