New Zealand markets close in 2 hours 20 minutes

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
88.69+1.41 (+1.62%)
At close: 04:03PM EST
88.72 +0.03 (+0.03%)
After hours: 07:42PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS221209C000780002022-11-18 1:46PM EST78.0011.2910.5510.750.00-88128.13%
MS221209C000800002022-12-08 10:25AM EST80.008.718.508.80-0.98-10.11%512119.53%
MS221209C000810002022-12-01 2:06PM EST81.0011.657.507.850.00-15117.19%
MS221209C000820002022-12-05 2:01PM EST82.006.546.506.75-0.76-10.41%1685.16%
MS221209C000830002022-12-07 10:30AM EST83.004.955.555.850.00-23556.25%
MS221209C000840002022-12-08 10:10AM EST84.004.554.504.80+0.35+8.33%12172.27%
MS221209C000850002022-12-07 12:29PM EST85.002.253.503.850.00-5412766.21%
MS221209C000860002022-12-08 1:15PM EST86.002.552.392.86+0.89+53.61%2711253.71%
MS221209C000870002022-12-08 3:50PM EST87.001.571.611.89+0.53+50.96%15539041.80%
MS221209C000880002022-12-08 3:48PM EST88.000.790.891.04+0.27+51.92%21836334.47%
MS221209C000890002022-12-08 3:30PM EST89.000.400.390.46+0.16+66.67%9340732.42%
MS221209C000900002022-12-08 3:58PM EST90.000.120.120.14+0.03+33.33%1251,08930.66%
MS221209C000910002022-12-08 3:56PM EST91.000.030.030.05-0.02-40.00%5393733.59%
MS221209C000920002022-12-08 3:43PM EST92.000.010.010.02-0.01-50.00%12783537.11%
MS221209C000930002022-12-08 3:29PM EST93.000.010.000.01-0.01-50.00%1135041.41%
MS221209C000940002022-12-08 3:07PM EST94.000.010.000.010.00-629450.00%
MS221209C000950002022-12-08 3:08PM EST95.000.010.000.010.00-948153.13%
MS221209C000960002022-12-08 10:52AM EST96.000.010.000.01-0.02-66.67%443959.38%
MS221209C000970002022-12-08 9:57AM EST97.000.030.000.01+0.02+200.00%242365.63%
MS221209C000980002022-12-06 10:12AM EST98.000.010.000.010.00-517971.88%
MS221209C000990002022-11-30 12:15PM EST99.000.030.000.010.00--2078.13%
MS221209C001000002022-11-11 3:57PM EST100.000.300.000.010.00--387.50%
MS221209C001010002022-12-01 9:34AM EST101.000.020.000.010.00-34293.75%
MS221209C001050002022-12-01 9:56AM EST105.000.010.000.010.00-25115.63%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS221209P000500002022-12-02 3:49PM EST50.000.010.000.010.00-23362.50%
MS221209P000550002022-11-07 3:37PM EST55.000.030.000.100.00-1111393.75%
MS221209P000600002022-11-17 11:33AM EST60.000.010.000.160.00-33350.78%
MS221209P000650002022-11-17 3:25PM EST65.000.030.000.060.00-1010250.00%
MS221209P000690002022-11-28 3:13PM EST69.000.010.000.160.00-411238.28%
MS221209P000700002022-11-17 3:18PM EST70.000.060.000.060.00-2023196.88%
MS221209P000710002022-10-31 9:14AM EST71.000.590.000.000.00--2850.00%
MS221209P000720002022-10-31 10:34AM EST72.000.650.010.020.00--1162.50%
MS221209P000730002022-11-15 3:59PM EST73.000.100.000.010.00-138134.38%
MS221209P000740002022-11-30 10:40AM EST74.000.010.000.010.00-563125.00%
MS221209P000750002022-12-06 1:29PM EST75.000.010.000.010.00-196118.75%
MS221209P000760002022-12-01 1:26PM EST76.000.010.000.010.00-6118109.38%
MS221209P000770002022-11-17 10:17AM EST77.000.270.000.010.00-3181100.00%
MS221209P000780002022-12-05 1:08PM EST78.000.020.000.010.00-121293.75%
MS221209P000790002022-12-05 11:53AM EST79.000.010.000.010.00-67384.38%
MS221209P000800002022-12-07 10:09AM EST80.000.010.000.010.00-52875.00%
MS221209P000810002022-12-08 1:10PM EST81.000.010.000.01-0.01-50.00%133468.75%
MS221209P000820002022-12-07 11:41AM EST82.000.020.000.010.00-3320159.38%
MS221209P000830002022-12-08 9:39AM EST83.000.020.000.01-0.01-33.33%626450.00%
MS221209P000840002022-12-08 3:39PM EST84.000.010.000.01-0.07-87.50%3023946.88%
MS221209P000850002022-12-08 3:51PM EST85.000.010.000.02-0.14-93.33%7996742.19%
MS221209P000860002022-12-08 3:54PM EST86.000.030.030.04-0.39-92.86%20050237.11%
MS221209P000870002022-12-08 3:59PM EST87.000.100.050.11-0.56-84.85%11473433.79%
MS221209P000880002022-12-08 3:44PM EST88.000.360.280.32-1.03-74.10%25975932.72%
MS221209P000890002022-12-08 3:28PM EST89.000.770.700.76-1.41-64.68%16774631.93%
MS221209P000900002022-12-08 3:08PM EST90.001.661.351.65-1.27-43.34%1278144.92%
MS221209P000910002022-12-08 3:09PM EST91.002.552.312.60-1.25-32.89%152157.13%
MS221209P000920002022-12-07 10:37AM EST92.004.203.203.550.00-41544366.80%
MS221209P000930002022-12-06 11:51AM EST93.005.904.204.500.00-406451.95%
MS221209P000940002022-12-06 12:27PM EST94.006.805.205.450.00-13752.34%
MS221209P000950002022-12-05 2:37PM EST95.005.816.106.550.00-221360.16%
MS221209P000960002022-11-30 2:35PM EST96.004.557.157.550.00--078.91%
MS221209P000970002022-12-05 3:55PM EST97.007.398.208.450.00-361075.00%
MS221209P001000002022-12-06 10:19AM EST100.0012.8011.2011.500.00-209111.72%
MS221209P001010002022-12-02 10:13AM EST101.008.4512.2012.600.00-20135.94%
MS221209P001050002022-12-02 3:10PM EST105.0012.8516.2516.500.00-20159.38%
MS221209P001150002022-12-02 10:13AM EST115.0022.4526.1526.500.00-10190.63%