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
Strike:95.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240726C000950002024-07-18 3:31PM EDT2024-07-269.705.059.150.00-217488.13%
MS240802C000950002024-07-19 3:09PM EDT2024-08-028.355.209.15-2.65-24.09%91962.33%
MS240816C000950002024-07-19 11:59AM EDT2024-08-168.506.307.60-1.25-12.82%381024.73%
MS240830C000950002024-07-19 2:13PM EDT2024-08-308.507.507.95-2.29-21.22%29224.34%
MS240920C000950002024-07-19 3:49PM EDT2024-09-208.598.208.55-1.81-17.40%332,96024.85%
MS241018C000950002024-07-19 11:04AM EDT2024-10-189.688.309.70-1.52-13.57%153,51227.71%
MS241115C000950002024-07-17 1:50PM EDT2024-11-1513.309.9510.300.00-21,34827.26%
MS241220C000950002024-07-19 3:32PM EDT2024-12-2011.4510.6011.05-3.20-21.84%164227.20%
MS250117C000950002024-07-19 10:41AM EDT2025-01-1712.1711.5012.00-1.53-11.17%827,09828.71%
MS250321C000950002024-07-12 10:04AM EDT2025-03-2115.1512.4012.800.00-7517027.39%
MS250620C000950002024-07-16 11:31AM EDT2025-06-2017.9011.5014.800.00-6146928.96%
MS250919C000950002024-04-18 11:06AM EDT2025-09-1910.0514.4016.950.00-13230.95%
MS251219C000950002024-07-18 3:59PM EDT2025-12-1918.4015.0518.500.00-177631.53%
MS260116C000950002024-07-16 10:25AM EDT2026-01-1620.1315.4517.600.00-12,29628.77%
MS261218C000950002024-07-17 9:38AM EDT2026-12-1822.0017.0022.000.00-1230.11%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240726P000950002024-07-19 12:20PM EDT2024-07-260.070.080.12-0.01-12.50%831133.59%
MS240802P000950002024-07-19 3:43PM EDT2024-08-020.220.230.53+0.13+144.44%94235.45%
MS240809P000950002024-07-19 11:45AM EDT2024-08-090.400.320.51+0.27+207.69%123028.57%
MS240816P000950002024-07-19 3:50PM EDT2024-08-160.570.500.58+0.26+83.87%1535,10825.83%
MS240823P000950002024-07-19 3:46PM EDT2024-08-230.590.580.82+0.35+145.83%2011026.20%
MS240830P000950002024-07-19 2:23PM EDT2024-08-300.690.680.97+0.40+137.93%26225.54%
MS240920P000950002024-07-19 3:55PM EDT2024-09-201.341.201.34+0.54+67.50%1862,34323.91%
MS241018P000950002024-07-19 12:02PM EDT2024-10-181.711.872.04+0.32+23.02%5395,87824.33%
MS241115P000950002024-07-19 3:28PM EDT2024-11-152.532.732.92+0.52+25.87%861,30925.82%
MS241220P000950002024-07-19 12:45PM EDT2024-12-203.113.203.55+0.51+19.62%225125.45%
MS250117P000950002024-07-19 2:06PM EDT2025-01-173.653.754.05+0.55+17.74%676,92925.39%
MS250321P000950002024-07-19 12:36PM EDT2025-03-214.574.705.05+1.22+36.42%9213525.23%
MS250620P000950002024-07-19 2:10PM EDT2025-06-205.904.907.65+0.95+19.19%1,5062,74428.82%
MS250919P000950002024-07-16 12:30PM EDT2025-09-195.456.258.350.00-261527.29%
MS251219P000950002024-07-18 1:55PM EDT2025-12-197.256.508.450.00-154325.00%
MS260116P000950002024-07-19 10:25AM EDT2026-01-168.057.459.55-0.15-1.83%51,02926.73%
MS261218P000950002024-07-18 12:57PM EDT2026-12-1810.009.4013.500.00-1127.75%