New Zealand markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
95.77-1.12 (-1.16%)
At close: 04:00PM EDT
95.77 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240628C000950002024-06-27 3:54PM EDT2024-06-280.970.000.000.00-8000.00%
MS240705C000950002024-06-27 3:59PM EDT2024-07-051.530.000.000.00-10500.00%
MS240712C000950002024-06-27 3:48PM EDT2024-07-122.050.000.000.00-4800.00%
MS240719C000950002024-06-27 3:55PM EDT2024-07-193.200.000.000.00-21900.00%
MS240726C000950002024-06-27 3:40PM EDT2024-07-263.220.000.000.00-1500.00%
MS240802C000950002024-06-26 1:17PM EDT2024-08-024.170.000.000.00-2000.00%
MS240816C000950002024-06-27 3:15PM EDT2024-08-163.500.000.000.00-8700.00%
MS240920C000950002024-06-27 2:49PM EDT2024-09-204.540.000.000.00-3400.00%
MS241018C000950002024-06-27 2:18PM EDT2024-10-185.550.000.000.00-3400.00%
MS241115C000950002024-06-27 3:46PM EDT2024-11-156.220.000.000.00-1800.00%
MS241220C000950002024-06-21 3:53PM EDT2024-12-207.850.000.000.00-1800.00%
MS250117C000950002024-06-27 9:54AM EDT2025-01-177.950.000.000.00-200.00%
MS250321C000950002024-06-20 1:06PM EDT2025-03-2110.170.000.000.00-100.00%
MS250620C000950002024-06-27 2:14PM EDT2025-06-2010.080.000.000.00-500.00%
MS250919C000950002024-04-18 11:06AM EDT2025-09-1910.0514.4016.950.00-13239.55%
MS251219C000950002024-05-20 3:50PM EDT2025-12-1915.9613.7014.450.00-288030.54%
MS260116C000950002024-06-26 3:49PM EDT2026-01-1613.800.000.000.00-500.00%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240628P000950002024-06-27 3:55PM EDT2024-06-280.200.000.000.00-54606.25%
MS240705P000950002024-06-27 3:08PM EDT2024-07-050.850.000.000.00-25301.56%
MS240712P000950002024-06-27 3:47PM EDT2024-07-121.250.000.000.00-62701.56%
MS240719P000950002024-06-27 3:50PM EDT2024-07-192.130.000.000.00-14500.78%
MS240726P000950002024-06-27 1:51PM EDT2024-07-262.360.000.000.00-1300.78%
MS240816P000950002024-06-27 3:20PM EDT2024-08-163.250.000.000.00-3500.78%
MS240920P000950002024-06-27 3:23PM EDT2024-09-203.750.000.000.00-1500.39%
MS241018P000950002024-06-27 2:04PM EDT2024-10-184.450.000.000.00-4500.39%
MS241115P000950002024-06-27 1:49PM EDT2024-11-155.150.000.000.00-2100.39%
MS241220P000950002024-06-25 1:07PM EDT2024-12-204.900.000.000.00-200.39%
MS250117P000950002024-06-27 3:56PM EDT2025-01-176.050.000.000.00-5300.39%
MS250321P000950002024-06-27 11:03AM EDT2025-03-216.920.000.000.00-100.39%
MS250620P000950002024-06-27 2:53PM EDT2025-06-208.250.000.000.00-200.20%
MS250919P000950002024-02-20 12:17PM EDT2025-09-1914.9010.8511.400.00-17728.04%
MS251219P000950002024-06-03 10:41AM EDT2025-12-199.760.000.000.00-100.20%
MS260116P000950002024-06-24 3:56PM EDT2026-01-169.800.000.000.00-100.20%