New Zealand markets closed

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
98.86-0.97 (-0.97%)
At close: 04:02PM EST
98.75 -0.11 (-0.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS220128C000650002022-01-21 11:29AM EST65.0034.5033.5533.90-1.75-4.83%1-137.50%
MS220128C000700002022-01-18 10:21AM EST70.0025.2127.4529.950.00-26212.01%
MS220128C000750002022-01-21 11:30AM EST75.0024.5023.6023.95-0.36-1.45%180105.86%
MS220128C000800002022-01-20 3:30PM EST80.0016.7518.3019.40-3.94-19.04%239120.70%
MS220128C000850002022-01-21 11:20AM EST85.0014.1513.7014.05-1.57-9.99%10072.75%
MS220128C000860002022-01-18 2:28PM EST86.009.0012.7012.950.00--058.98%
MS220128C000880002022-01-21 9:43AM EST88.009.7410.6511.15-1.60-14.11%--65.14%
MS220128C000890002022-01-18 3:57PM EST89.005.709.7010.000.00--050.98%
MS220128C000900002022-01-21 1:15PM EST90.009.328.859.30-0.76-7.54%2115551.37%
MS220128C000910002022-01-19 10:11AM EST91.004.707.309.200.00-101054.79%
MS220128C000920002022-01-20 2:08PM EST92.009.836.857.500.00-54058.40%
MS220128C000930002022-01-21 10:03AM EST93.006.305.906.60-1.96-23.73%816555.57%
MS220128C000940002022-01-21 2:47PM EST94.005.415.205.70-1.74-24.34%739552.15%
MS220128C000950002022-01-21 3:29PM EST95.003.784.454.85-1.47-28.00%63376849.46%
MS220128C000960002022-01-21 3:57PM EST96.003.803.704.10-1.05-21.65%22516748.24%
MS220128C000970002022-01-21 3:51PM EST97.002.993.003.35-0.98-24.69%3547145.95%
MS220128C000980002022-01-21 3:58PM EST98.002.562.372.66-0.44-14.67%31663043.75%
MS220128C000990002022-01-21 3:52PM EST99.001.831.842.09-0.52-22.13%31351542.68%
MS220128C001000002022-01-21 3:57PM EST100.001.501.421.64-0.33-18.03%1,8081,15542.53%
MS220128C001010002022-01-21 3:58PM EST101.001.151.021.22-0.26-18.44%48986441.50%
MS220128C001020002022-01-21 3:33PM EST102.000.600.790.89-0.42-41.18%3441,19940.82%
MS220128C001030002022-01-21 3:16PM EST103.000.450.470.63-0.31-40.79%26242040.23%
MS220128C001040002022-01-21 3:49PM EST104.000.330.320.44-0.23-41.07%8952139.89%
MS220128C001050002022-01-21 3:59PM EST105.000.280.250.29-0.15-34.88%2441,32139.26%
MS220128C001060002022-01-21 3:55PM EST106.000.170.160.20-0.20-54.05%73265339.55%
MS220128C001070002022-01-21 3:40PM EST107.000.130.100.13-0.11-45.83%1221,73639.36%
MS220128C001080002022-01-21 12:39PM EST108.000.070.080.10-0.11-61.11%532940.72%
MS220128C001090002022-01-21 12:00PM EST109.000.070.030.05-0.06-46.15%1017239.06%
MS220128C001100002022-01-21 2:58PM EST110.000.020.020.04-0.09-81.82%841640.63%
MS220128C001110002022-01-21 3:21PM EST111.000.020.010.14-0.04-66.67%133653.91%
MS220128C001120002022-01-21 11:27AM EST112.000.030.000.06-0.03-50.00%114049.22%
MS220128C001130002022-01-21 2:33PM EST113.000.030.000.02-0.02-40.00%14244.53%
MS220128C001140002022-01-19 3:49PM EST114.000.030.000.030.00-2749.61%
MS220128C001150002022-01-19 9:46AM EST115.000.020.000.030.00-127252.34%
MS220128C001200002022-01-20 1:46PM EST120.000.010.000.220.00-11578.13%
MS220128C001250002022-01-18 3:12PM EST125.000.05-0.000.00--050.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS220128P000650002022-01-18 3:15PM EST65.000.03-0.000.00--050.00%
MS220128P000700002021-12-30 2:43PM EST70.000.060.000.020.00-121398.44%
MS220128P000750002022-01-21 3:47PM EST75.000.020.000.02+0.01+100.00%711479.69%
MS220128P000800002022-01-21 3:50PM EST80.000.050.010.07+0.02+66.67%936174.61%
MS220128P000850002022-01-21 3:46PM EST85.000.130.120.14+0.10+333.33%558967.58%
MS220128P000860002022-01-21 3:17PM EST86.000.150.140.17+0.12+400.00%184165.43%
MS220128P000870002022-01-21 3:42PM EST87.000.180.180.21+0.11+157.14%167663.97%
MS220128P000880002022-01-21 3:07PM EST88.000.240.210.26+0.18+300.00%422861.91%
MS220128P000890002022-01-21 2:50PM EST89.000.250.260.30+0.16+177.78%66359.77%
MS220128P000900002022-01-21 3:50PM EST90.000.350.310.38+0.22+169.23%65044758.01%
MS220128P000910002022-01-21 3:20PM EST91.000.440.380.45+0.24+120.00%8868655.86%
MS220128P000920002022-01-21 3:28PM EST92.000.520.490.55+0.34+188.89%10942854.35%
MS220128P000930002022-01-21 3:43PM EST93.000.630.590.71+0.33+110.00%32348652.83%
MS220128P000940002022-01-21 3:47PM EST94.000.810.750.89+0.25+44.64%16156951.61%
MS220128P000950002022-01-21 3:42PM EST95.001.050.961.11+0.34+47.89%8141,10650.59%
MS220128P000960002022-01-21 3:58PM EST96.001.271.221.41+0.31+32.29%14842652.05%
MS220128P000970002022-01-21 3:56PM EST97.001.691.541.77+0.50+42.02%20980751.81%
MS220128P000980002022-01-21 3:47PM EST98.002.151.932.21+0.53+32.72%61141252.00%
MS220128P000990002022-01-21 3:56PM EST99.002.612.392.65+0.61+30.50%44727750.98%
MS220128P001000002022-01-21 3:52PM EST100.003.253.003.30+0.75+30.00%47454152.93%
MS220128P001010002022-01-21 3:49PM EST101.003.833.604.00+0.68+21.59%45716150.68%
MS220128P001020002022-01-21 3:58PM EST102.004.514.354.70+0.81+21.89%516451.90%
MS220128P001030002022-01-21 3:59PM EST103.005.205.005.60+0.91+21.21%1318753.27%
MS220128P001040002022-01-21 3:59PM EST104.005.955.806.50+1.75+41.67%304455.52%
MS220128P001050002022-01-19 10:54AM EST105.009.506.707.200.00-21855.76%
MS220128P001060002022-01-20 9:42AM EST106.008.596.709.500.00-132064.99%
MS220128P001070002022-01-07 3:43PM EST107.007.568.1010.550.00-101276.17%
MS220128P001080002022-01-21 3:45PM EST108.0010.179.6010.25+1.54+17.84%20269.73%
MS220128P001090002022-01-14 9:36AM EST109.009.879.4012.650.00-10877.44%
MS220128P001100002022-01-20 12:40PM EST110.0010.4611.2013.600.00-3593.07%
MS220128P001250002022-01-19 3:52PM EST125.0024.9526.5527.100.00---130.86%