New Zealand markets close in 2 hours 26 minutes

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
84.64+0.69 (+0.82%)
At close: 04:03PM EDT
85.12 +0.48 (+0.57%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS230331C000600002023-03-22 3:57PM EDT60.0027.7524.5024.850.00-56140.63%
MS230331C000670002023-03-23 3:13PM EDT67.0018.8017.5017.850.00--199.61%
MS230331C000700002023-03-24 9:42AM EDT70.0013.3014.5014.850.00-1283.59%
MS230331C000710002023-03-24 2:34PM EDT71.0012.8913.6013.850.00-10489.45%
MS230331C000720002023-03-22 3:36PM EDT72.0016.8512.6512.900.00--8090.82%
MS230331C000750002023-03-24 10:01AM EDT75.008.409.5510.350.00-4486.91%
MS230331C000760002023-03-24 2:34PM EDT76.008.128.608.900.00-10362.50%
MS230331C000770002023-03-27 9:35AM EDT77.008.707.657.95+2.25+34.88%21961.13%
MS230331C000780002023-03-27 9:35AM EDT78.007.856.707.00+0.05+0.64%2158.40%
MS230331C000790002023-03-27 1:13PM EDT79.006.355.756.00+1.00+18.69%7753.13%
MS230331C000800002023-03-27 9:45AM EDT80.005.554.855.10+1.05+23.33%205551.37%
MS230331C000810002023-03-27 9:38AM EDT81.004.503.904.15+0.67+17.49%166250.98%
MS230331C000820002023-03-27 3:04PM EDT82.003.603.153.30+0.30+9.09%3823947.61%
MS230331C000830002023-03-27 3:37PM EDT83.002.502.372.52-0.04-1.57%8433444.73%
MS230331C000840002023-03-27 3:48PM EDT84.001.771.691.77-0.12-6.35%20646040.53%
MS230331C000850002023-03-27 3:59PM EDT85.001.131.111.17-0.28-19.86%59199137.89%
MS230331C000860002023-03-27 3:47PM EDT86.000.710.650.72-0.25-26.04%76460936.13%
MS230331C000870002023-03-27 3:59PM EDT87.000.360.350.40-0.27-42.86%4311,05434.57%
MS230331C000880002023-03-27 3:57PM EDT88.000.190.160.21-0.19-50.00%70164333.79%
MS230331C000890002023-03-27 3:26PM EDT89.000.110.080.12-0.13-54.17%45169634.77%
MS230331C000900002023-03-27 3:59PM EDT90.000.050.050.06-0.12-70.59%4081,11934.77%
MS230331C000910002023-03-27 3:41PM EDT91.000.040.020.04-0.06-60.00%7161,08936.91%
MS230331C000920002023-03-27 2:58PM EDT92.000.030.010.03-0.04-57.14%3849139.45%
MS230331C000930002023-03-27 1:22PM EDT93.000.030.000.02-0.03-50.00%4085341.41%
MS230331C000940002023-03-27 1:31PM EDT94.000.010.000.02-0.04-80.00%513645.31%
MS230331C000950002023-03-27 3:24PM EDT95.000.010.000.02-0.03-75.00%74,94349.22%
MS230331C000960002023-03-23 2:47PM EDT96.000.060.000.01+0.01+20.00%218548.44%
MS230331C000970002023-03-24 9:57AM EDT97.000.030.000.010.00-125451.56%
MS230331C000980002023-03-27 9:31AM EDT98.000.030.000.01+0.01+50.00%138951.56%
MS230331C000990002023-03-27 3:38PM EDT99.000.010.000.010.00-132254.69%
MS230331C001000002023-03-27 3:32PM EDT100.000.010.000.01-0.02-66.67%1050457.81%
MS230331C001010002023-03-23 10:56AM EDT101.000.020.000.010.00-346560.94%
MS230331C001020002023-03-22 3:51PM EDT102.000.030.000.010.00-376164.06%
MS230331C001030002023-03-27 3:31PM EDT103.000.010.000.010.00-198365.63%
MS230331C001040002023-03-21 2:11PM EDT104.000.030.000.020.00-118375.00%
MS230331C001050002023-03-22 9:36AM EDT105.000.020.000.010.00-14,77071.88%
MS230331C001060002023-03-22 3:21PM EDT106.000.020.000.010.00-28975.00%
MS230331C001070002023-03-21 10:01AM EDT107.000.010.000.010.00-5012778.13%
MS230331C001080002023-03-10 4:12PM EDT108.000.040.000.010.00-23981.25%
MS230331C001090002023-03-22 2:25PM EDT109.000.010.000.010.00-112684.38%
MS230331C001100002023-03-15 10:25AM EDT110.000.030.000.010.00-959887.50%
MS230331C001110002023-03-15 10:19AM EDT111.000.040.000.010.00-2016590.63%
MS230331C001250002023-03-17 10:21AM EDT125.000.020.000.010.00-11125.00%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS230331P000500002023-03-24 9:55AM EDT50.000.010.000.010.00-63924168.75%
MS230331P000550002023-03-24 11:19AM EDT55.000.020.000.010.00-68271140.63%
MS230331P000600002023-03-27 3:46PM EDT60.000.010.000.01-0.03-75.00%102425112.50%
MS230331P000610002023-03-24 2:42PM EDT61.000.020.000.010.00-1019109.38%
MS230331P000620002023-03-24 11:31AM EDT62.000.060.000.010.00-6110103.13%
MS230331P000630002023-03-24 3:04PM EDT63.000.030.000.010.00-356298.44%
MS230331P000640002023-03-24 1:38PM EDT64.000.040.000.010.00-111793.75%
MS230331P000650002023-03-24 12:22PM EDT65.000.060.000.010.00-5919090.63%
MS230331P000660002023-03-24 9:48AM EDT66.000.160.000.010.00-92384.38%
MS230331P000670002023-03-27 1:13PM EDT67.000.020.000.02-0.03-60.00%36485.94%
MS230331P000680002023-03-27 3:28PM EDT68.000.010.000.01-0.18-94.74%121475.00%
MS230331P000690002023-03-27 3:53PM EDT69.000.010.000.01-0.11-91.67%1197471.88%
MS230331P000700002023-03-27 2:01PM EDT70.000.020.010.03-0.08-80.00%1214777.34%
MS230331P000710002023-03-27 12:20PM EDT71.000.030.010.03-0.08-72.73%52271.88%
MS230331P000720002023-03-27 10:54AM EDT72.000.050.020.04-0.12-70.59%17371.09%
MS230331P000730002023-03-27 2:35PM EDT73.000.040.030.05-0.15-78.95%261268.36%
MS230331P000740002023-03-27 2:35PM EDT74.000.050.040.06-0.15-75.00%516665.23%
MS230331P000750002023-03-27 3:46PM EDT75.000.060.050.06-0.18-75.00%824,91460.55%
MS230331P000760002023-03-27 3:10PM EDT76.000.080.070.09-0.23-74.19%27813158.79%
MS230331P000770002023-03-27 11:42AM EDT77.000.110.090.11-0.24-68.57%14321055.27%
MS230331P000780002023-03-27 3:54PM EDT78.000.130.110.14-0.32-71.11%9214951.56%
MS230331P000790002023-03-27 3:29PM EDT79.000.150.160.19-0.50-76.92%21510450.20%
MS230331P000800002023-03-27 3:52PM EDT80.000.240.220.25-0.50-67.57%1141,23946.78%
MS230331P000810002023-03-27 3:52PM EDT81.000.330.310.35-0.67-67.00%35565744.14%
MS230331P000820002023-03-27 3:52PM EDT82.000.490.450.50-0.76-60.80%6591,02741.80%
MS230331P000830002023-03-27 3:48PM EDT83.000.690.660.71-0.93-57.41%19792539.36%
MS230331P000840002023-03-27 3:48PM EDT84.001.000.961.01-1.00-50.00%13587437.06%
MS230331P000850002023-03-27 3:16PM EDT85.001.301.351.43-1.15-46.94%4261,06435.06%
MS230331P000860002023-03-27 12:36PM EDT86.001.781.901.97-1.24-41.06%6556632.72%
MS230331P000870002023-03-27 2:04PM EDT87.002.652.502.79-1.18-30.81%368235.65%
MS230331P000880002023-03-27 1:50PM EDT88.003.153.253.60-1.32-29.53%448235.35%
MS230331P000890002023-03-24 9:55AM EDT89.006.854.304.550.00-21,00339.16%
MS230331P000900002023-03-24 12:25PM EDT90.005.255.205.50-2.01-27.69%134141.90%
MS230331P000910002023-03-27 9:39AM EDT91.005.706.206.50-2.65-31.74%210547.46%
MS230331P000920002023-03-27 11:12AM EDT92.007.307.207.50+2.62+55.98%221852.73%
MS230331P000930002023-03-27 1:40PM EDT93.007.898.208.50+3.54+81.38%6738358.01%
MS230331P000940002023-03-23 10:13AM EDT94.009.209.209.50+3.06+49.84%311563.09%
MS230331P000950002023-03-27 10:17AM EDT95.0010.2010.1510.45-1.90-15.70%211562.31%
MS230331P000960002023-03-27 9:39AM EDT96.0010.6510.9011.50+1.25+13.30%21672.66%
MS230331P000970002023-03-24 2:49PM EDT97.0013.2012.0012.550.00-7982.42%
MS230331P000980002023-03-21 1:54PM EDT98.009.1013.1513.500.00-4082.03%
MS230331P000990002023-03-22 11:17AM EDT99.0010.2014.1014.500.00-2186.52%
MS230331P001000002023-03-16 2:54PM EDT100.0013.0515.2015.500.00-2090.82%
MS230331P001010002023-03-16 2:54PM EDT101.0014.0316.0016.650.00-20110.16%
MS230331P001030002023-02-13 3:11PM EDT103.005.1017.3018.200.00--390.00%
MS230331P001050002023-03-08 12:53PM EDT105.008.5520.2020.550.00-1081.25%
MS230331P001100002023-03-16 3:45PM EDT110.0023.0025.1525.700.00--0116.41%