New Zealand markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.02+0.36 (+0.39%)
At close: 04:03PM EDT
92.32 +0.30 (+0.33%)
Pre-market: 04:44AM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS220819C000400002022-08-01 1:53PM EDT40.0043.350.000.000.00-100.00%
MS220819C000450002022-07-27 3:58PM EDT45.0037.510.000.000.00-5200.00%
MS220819C000500002022-07-27 1:50PM EDT50.0031.500.000.000.00-3500.00%
MS220819C000550002022-07-27 1:50PM EDT55.0026.500.000.000.00-8000.00%
MS220819C000600002022-07-27 3:40PM EDT60.0022.750.000.000.00-52100.00%
MS220819C000650002022-08-02 10:18AM EDT65.0018.350.000.000.00-300.00%
MS220819C000675002022-07-27 3:40PM EDT67.5015.100.000.000.00-52000.00%
MS220819C000690002022-08-10 2:46PM EDT69.0020.150.000.000.00--00.00%
MS220819C000700002022-08-11 1:22PM EDT70.0020.800.000.000.00-100.00%
MS220819C000710002022-07-27 3:08PM EDT71.0011.410.000.000.00-500.00%
MS220819C000720002022-08-01 1:08PM EDT72.0011.950.000.000.00-100.00%
MS220819C000725002022-08-02 3:21PM EDT72.5011.450.000.000.00-100.00%
MS220819C000730002022-08-02 1:17PM EDT73.0011.580.000.000.00-300.00%
MS220819C000740002022-08-02 1:37PM EDT74.0010.250.000.000.00-200.00%
MS220819C000750002022-08-11 3:00PM EDT75.0015.400.000.000.00-1000.00%
MS220819C000760002022-08-09 12:03PM EDT76.0010.370.000.000.00-100.00%
MS220819C000770002022-08-10 1:45PM EDT77.0012.270.000.000.00-300.00%
MS220819C000775002022-08-15 1:34PM EDT77.5014.500.000.000.00-400.00%
MS220819C000780002022-08-12 3:59PM EDT78.0013.770.000.000.00-800.00%
MS220819C000790002022-08-08 11:34AM EDT79.007.800.000.000.00-200.00%
MS220819C000800002022-08-15 3:34PM EDT80.0012.020.000.000.00-2000.00%
MS220819C000810002022-08-15 10:00AM EDT81.0010.550.000.000.00-100.00%
MS220819C000820002022-08-15 1:04PM EDT82.0010.150.000.000.00-4100.00%
MS220819C000825002022-08-15 3:54PM EDT82.509.530.000.000.00-3500.00%
MS220819C000830002022-08-15 3:56PM EDT83.009.060.000.000.00-4100.00%
MS220819C000840002022-08-15 11:23AM EDT84.007.300.000.000.00-200.00%
MS220819C000850002022-08-15 3:46PM EDT85.007.040.000.000.00-14600.00%
MS220819C000860002022-08-15 3:35PM EDT86.006.050.000.000.00-10100.00%
MS220819C000870002022-08-15 3:12PM EDT87.005.260.000.000.00-1300.00%
MS220819C000875002022-08-15 3:55PM EDT87.504.570.000.000.00-16600.00%
MS220819C000880002022-08-15 3:22PM EDT88.004.200.000.000.00-3800.00%
MS220819C000890002022-08-15 12:56PM EDT89.003.350.000.000.00-5800.00%
MS220819C000900002022-08-15 3:51PM EDT90.002.310.000.000.00-33000.00%
MS220819C000910002022-08-15 3:51PM EDT91.001.540.000.000.00-22900.00%
MS220819C000920002022-08-15 3:52PM EDT92.000.950.000.000.00-45600.00%
MS220819C000925002022-08-15 3:43PM EDT92.500.680.000.000.00-42501.56%
MS220819C000930002022-08-15 3:52PM EDT93.000.510.000.000.00-12903.13%
MS220819C000940002022-08-15 3:40PM EDT94.000.220.000.000.00-30606.25%
MS220819C000950002022-08-15 3:53PM EDT95.000.080.000.000.00-20406.25%
MS220819C000960002022-08-15 2:49PM EDT96.000.030.000.000.00-41012.50%
MS220819C000970002022-08-15 11:57AM EDT97.000.010.000.000.00-167012.50%
MS220819C000980002022-08-15 9:32AM EDT98.000.010.000.000.00-1012.50%
MS220819C000990002022-08-15 1:41PM EDT99.000.01-0.000.00-3012.50%
MS220819C001000002022-08-15 9:30AM EDT100.000.020.000.000.00-3025.00%
MS220819C001050002022-08-10 3:26PM EDT105.000.020.000.000.00-18025.00%
MS220819C001100002022-08-10 9:33AM EDT110.000.050.000.000.00-2050.00%
MS220819C001150002022-06-17 1:28PM EDT115.000.020.000.030.00-28582.81%
MS220819C001200002022-07-11 9:35AM EDT120.000.020.000.000.00-217250.00%
MS220819C001250002022-05-06 10:41AM EDT125.000.100.000.060.00-2045118.75%
MS220819C001300002022-07-07 3:52PM EDT130.000.020.000.020.00-680117.19%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS220819P000400002022-07-12 2:01PM EDT40.000.060.000.010.00-125140262.50%
MS220819P000450002022-08-10 3:23PM EDT45.000.010.000.000.00-658050.00%
MS220819P000500002022-08-02 3:58PM EDT50.000.010.000.000.00-1050.00%
MS220819P000550002022-08-11 12:17PM EDT55.000.010.000.000.00-6050.00%
MS220819P000600002022-08-15 11:49AM EDT60.000.020.000.000.00-23050.00%
MS220819P000650002022-08-15 3:46PM EDT65.000.010.000.000.00-14050.00%
MS220819P000675002022-08-15 11:49AM EDT67.500.030.000.000.00-3050.00%
MS220819P000690002022-08-09 1:39PM EDT69.000.010.000.000.00-2050.00%
MS220819P000700002022-08-15 3:44PM EDT70.000.030.000.000.00-12050.00%
MS220819P000710002022-08-15 9:31AM EDT71.000.250.000.000.00-1050.00%
MS220819P000720002022-08-15 10:02AM EDT72.000.010.000.000.00-12050.00%
MS220819P000725002022-08-15 11:36AM EDT72.500.020.000.000.00-1050.00%
MS220819P000730002022-08-11 9:42AM EDT73.000.020.000.000.00-1050.00%
MS220819P000740002022-08-11 3:20PM EDT74.000.020.000.000.00-2050.00%
MS220819P000750002022-08-15 10:15AM EDT75.000.020.000.000.00-1050.00%
MS220819P000760002022-08-11 9:45AM EDT76.000.020.000.000.00-3050.00%
MS220819P000770002022-08-10 9:59AM EDT77.000.030.000.000.00-1050.00%
MS220819P000775002022-08-15 11:43AM EDT77.500.010.000.000.00-31050.00%
MS220819P000780002022-08-15 3:11PM EDT78.000.010.000.000.00-13050.00%
MS220819P000790002022-08-12 10:00AM EDT79.000.030.000.000.00-1025.00%
MS220819P000800002022-08-15 3:55PM EDT80.000.020.000.000.00-2025.00%
MS220819P000810002022-08-15 3:56PM EDT81.000.020.000.000.00-13025.00%
MS220819P000820002022-08-12 2:57PM EDT82.000.020.000.000.00-52025.00%
MS220819P000825002022-08-15 12:52PM EDT82.500.010.000.000.00-296025.00%
MS220819P000830002022-08-15 10:55AM EDT83.000.050.000.000.00-1025.00%
MS220819P000840002022-08-15 3:26PM EDT84.000.010.000.000.00-69025.00%
MS220819P000850002022-08-15 3:21PM EDT85.000.020.000.000.00-219025.00%
MS220819P000860002022-08-15 3:21PM EDT86.000.030.000.000.00-97012.50%
MS220819P000870002022-08-15 3:36PM EDT87.000.040.000.000.00-158012.50%
MS220819P000875002022-08-15 3:44PM EDT87.500.070.000.000.00-189012.50%
MS220819P000880002022-08-15 3:44PM EDT88.000.090.000.000.00-179012.50%
MS220819P000890002022-08-15 3:59PM EDT89.000.160.000.000.00-25806.25%
MS220819P000900002022-08-15 3:59PM EDT90.000.280.000.000.00-39906.25%
MS220819P000910002022-08-15 3:44PM EDT91.000.540.000.000.00-25803.13%
MS220819P000920002022-08-15 3:55PM EDT92.000.890.000.000.00-15600.10%
MS220819P000925002022-08-15 3:55PM EDT92.501.190.000.000.00-9800.00%
MS220819P000930002022-08-15 12:45PM EDT93.001.520.000.000.00-1500.00%
MS220819P000940002022-08-15 12:24PM EDT94.002.320.000.000.00-100.00%
MS220819P000950002022-08-15 3:56PM EDT95.003.050.000.000.00-600.00%
MS220819P001000002022-08-15 10:57AM EDT100.008.700.000.000.00-100.00%
MS220819P001050002022-07-29 9:34AM EDT105.0021.800.000.000.00-100.00%
MS220819P001100002022-07-18 10:06AM EDT110.0031.200.000.000.00-100.00%
MS220819P001150002022-07-20 1:38PM EDT115.0034.350.000.000.00-200.00%
MS220819P001200002022-07-27 2:35PM EDT120.0039.200.000.000.00-200.00%
MS220819P001250002022-06-15 9:50AM EDT125.0048.6547.9048.100.00--10646.58%
MS220819P001300002022-07-20 1:19PM EDT130.0049.450.000.000.00-200.00%