New Zealand markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.44-0.13 (-0.13%)
At close: 04:00PM EDT
97.69 +0.25 (+0.26%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240621C000400002024-05-22 9:31AM EDT40.0061.490.000.000.00-100.00%
MS240621C000450002024-03-20 2:38PM EDT45.0045.7543.5047.800.00-110.00%
MS240621C000500002024-04-26 3:45PM EDT50.0042.8547.9551.250.00-201,067.97%
MS240621C000550002024-04-26 1:54PM EDT55.0037.9543.0046.500.00-400962.50%
MS240621C000600002024-06-20 1:57PM EDT60.0037.650.000.000.00-100.00%
MS240621C000625002024-04-26 1:53PM EDT62.5030.5535.5039.000.00-400791.21%
MS240621C000650002024-06-20 9:53AM EDT65.0032.790.000.000.00-400.00%
MS240621C000675002024-04-26 3:39PM EDT67.5025.6530.5534.000.00-700689.45%
MS240621C000700002024-06-14 12:24PM EDT70.0025.350.000.000.00-1800.00%
MS240621C000725002024-05-09 3:25PM EDT72.5025.9024.6025.100.00-13302.34%
MS240621C000750002024-06-14 1:12PM EDT75.0020.450.000.000.00-2100.00%
MS240621C000775002024-05-21 12:19PM EDT77.5024.3218.0021.700.00-1348447.27%
MS240621C000800002024-06-20 3:06PM EDT80.0017.050.000.000.00-2700.00%
MS240621C000825002024-06-18 12:21PM EDT82.5014.700.000.000.00-100.00%
MS240621C000850002024-06-20 3:26PM EDT85.0012.420.000.000.00-13900.00%
MS240621C000875002024-06-20 3:35PM EDT87.509.980.000.000.00-14600.00%
MS240621C000880002024-06-18 3:42PM EDT88.009.400.000.000.00-1100.00%
MS240621C000890002024-05-31 3:49PM EDT89.008.850.000.000.00-7000.00%
MS240621C000900002024-06-20 3:54PM EDT90.007.540.000.000.00-17700.00%
MS240621C000910002024-06-11 1:02PM EDT91.004.850.000.000.00--00.00%
MS240621C000920002024-06-20 1:54PM EDT92.005.650.000.000.00-400.00%
MS240621C000925002024-06-20 3:39PM EDT92.505.050.000.000.00-3100.00%
MS240621C000930002024-06-17 10:00AM EDT93.002.820.000.000.00-5000.00%
MS240621C000940002024-06-20 3:54PM EDT94.003.630.000.000.00-3600.00%
MS240621C000950002024-06-20 3:58PM EDT95.002.520.000.000.00-27700.00%
MS240621C000960002024-06-20 3:33PM EDT96.001.600.000.000.00-600.00%
MS240621C000970002024-06-20 3:59PM EDT97.000.710.000.000.00-18700.00%
MS240621C000975002024-06-20 3:59PM EDT97.500.410.000.000.00-85600.39%
MS240621C000980002024-06-20 3:57PM EDT98.000.220.000.000.00-34103.13%
MS240621C000990002024-06-20 3:14PM EDT99.000.060.000.000.00-8606.25%
MS240621C001000002024-06-20 3:47PM EDT100.000.010.000.000.00-1,539012.50%
MS240621C001010002024-06-20 3:59PM EDT101.000.010.000.000.00-13012.50%
MS240621C001020002024-06-20 2:19PM EDT102.000.010.000.000.00-117025.00%
MS240621C001030002024-06-20 10:32AM EDT103.000.010.000.000.00-54025.00%
MS240621C001040002024-06-20 10:32AM EDT104.000.010.000.000.00-154025.00%
MS240621C001050002024-06-18 3:00PM EDT105.000.010.000.000.00-22025.00%
MS240621C001060002024-06-18 10:10AM EDT106.000.010.000.000.00-10050.00%
MS240621C001070002024-06-17 1:31PM EDT107.000.010.000.000.00-100050.00%
MS240621C001080002024-06-17 1:30PM EDT108.000.010.000.000.00-36050.00%
MS240621C001090002024-06-17 9:54AM EDT109.000.010.000.000.00-6050.00%
MS240621C001100002024-06-20 3:08PM EDT110.000.010.000.000.00-428050.00%
MS240621C001110002024-05-31 3:20PM EDT111.000.030.000.000.00-1050.00%
MS240621C001120002024-06-11 11:19AM EDT112.000.020.000.000.00-1050.00%
MS240621C001150002024-05-21 1:25PM EDT115.000.070.000.010.00-50602112.50%
MS240621C001200002024-05-21 10:55AM EDT120.000.030.000.010.00-8777137.50%
MS240621C001250002024-05-20 12:04PM EDT125.000.060.000.810.00-1162298.44%
MS240621C001300002024-05-10 11:31AM EDT130.000.020.000.110.00-100365241.41%
MS240621C001350002024-05-14 11:18AM EDT135.000.040.000.030.00-10206231.25%
MS240621C001400002023-06-16 10:37AM EDT140.000.240.100.230.00-175341.80%
MS240621C001450002024-01-10 2:41PM EDT145.000.050.000.050.00-60200290.63%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240621P000400002024-06-20 9:49AM EDT40.000.010.000.000.00-5050.00%
MS240621P000450002024-06-06 3:21PM EDT45.000.010.000.000.00-3050.00%
MS240621P000500002024-06-04 12:18PM EDT50.000.010.000.000.00-6050.00%
MS240621P000550002024-06-07 2:10PM EDT55.000.010.000.000.00-100050.00%
MS240621P000600002024-06-10 1:15PM EDT60.000.010.000.000.00-5050.00%
MS240621P000625002024-05-10 11:31AM EDT62.500.050.000.050.00-150229334.38%
MS240621P000650002024-06-05 1:05PM EDT65.000.010.000.000.00-20050.00%
MS240621P000675002024-06-10 10:53AM EDT67.500.010.000.000.00-20050.00%
MS240621P000700002024-06-12 12:10PM EDT70.000.010.000.000.00-3050.00%
MS240621P000725002024-05-30 12:26PM EDT72.500.010.000.000.00-20050.00%
MS240621P000750002024-06-12 2:23PM EDT75.000.010.000.000.00-7050.00%
MS240621P000775002024-06-18 12:24PM EDT77.500.010.000.000.00-3050.00%
MS240621P000800002024-06-18 10:38AM EDT80.000.050.000.000.00-1050.00%
MS240621P000810002024-06-14 3:46PM EDT81.000.020.000.000.00--050.00%
MS240621P000825002024-06-17 3:26PM EDT82.500.010.000.000.00-82050.00%
MS240621P000840002024-06-14 10:05AM EDT84.000.030.000.000.00--050.00%
MS240621P000850002024-06-20 10:18AM EDT85.000.020.000.000.00-4050.00%
MS240621P000860002024-06-14 3:59PM EDT86.000.020.000.000.00-270050.00%
MS240621P000870002024-06-14 9:31AM EDT87.000.050.000.000.00-1050.00%
MS240621P000875002024-06-20 10:15AM EDT87.500.050.000.000.00-55050.00%
MS240621P000880002024-06-17 11:33AM EDT88.000.030.000.000.00-2050.00%
MS240621P000890002024-06-17 11:39AM EDT89.000.040.000.000.00-3050.00%
MS240621P000900002024-06-20 1:08PM EDT90.000.020.000.000.00-27050.00%
MS240621P000910002024-06-20 9:36AM EDT91.000.010.000.000.00-1025.00%
MS240621P000920002024-06-20 9:49AM EDT92.000.030.000.000.00-3025.00%
MS240621P000925002024-06-20 10:42AM EDT92.500.030.000.000.00-1025.00%
MS240621P000930002024-06-20 10:53AM EDT93.000.030.000.000.00-1025.00%
MS240621P000940002024-06-20 12:21PM EDT94.000.030.000.000.00-3012.50%
MS240621P000950002024-06-20 3:49PM EDT95.000.060.000.000.00-2,092012.50%
MS240621P000960002024-06-20 3:59PM EDT96.000.080.000.000.00-9206.25%
MS240621P000970002024-06-20 3:44PM EDT97.000.270.000.000.00-23703.13%
MS240621P000975002024-06-20 3:57PM EDT97.500.410.000.000.00-56600.00%
MS240621P000980002024-06-20 3:54PM EDT98.000.720.000.000.00-2600.00%
MS240621P000990002024-06-18 1:43PM EDT99.001.710.000.000.00-3300.00%
MS240621P001000002024-06-20 1:20PM EDT100.002.600.000.000.00-7600.00%
MS240621P001010002024-06-20 9:55AM EDT101.003.350.000.000.00-1400.00%
MS240621P001020002024-06-17 10:05AM EDT102.006.150.000.000.00-1000.00%
MS240621P001030002024-05-29 2:46PM EDT103.006.000.000.000.00-200.00%
MS240621P001040002024-05-21 11:37AM EDT104.003.455.156.950.00--0111.52%
MS240621P001050002024-06-13 3:48PM EDT105.009.650.000.000.00-1000.00%
MS240621P001060002024-06-12 3:12PM EDT106.009.700.000.000.00-100.00%
MS240621P001100002024-06-18 10:14AM EDT110.0012.650.000.000.00-100.00%
MS240621P001200002023-12-27 2:11PM EDT120.0026.7531.9534.250.00--2883.59%
MS240621P001250002023-12-14 3:42PM EDT125.0033.6033.6537.650.00--0816.99%
MS240621P001300002024-05-14 9:59AM EDT130.0030.0034.6035.100.00-30521.97%
MS240621P001450002023-12-28 10:30AM EDT145.0051.7056.8559.150.00--71,138.67%