Advertisement
U.S. markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed Price. Currency in USD
94.16+0.66 (+0.71%)
At close: 04:00PM EDT
93.85 -0.31 (-0.33%)
After hours: 07:50PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MS240405C000800002024-03-25 11:28AM EDT80.0011.8713.4015.200.00-2563.67%
MS240405C000810002024-03-14 11:09AM EDT81.008.2512.2514.100.00-101096.63%
MS240405C000820002024-03-12 9:40AM EDT82.005.6011.4013.200.00-352655.66%
MS240405C000830002024-03-14 11:52AM EDT83.006.5310.3512.200.00-72188.67%
MS240405C000840002024-03-27 11:55AM EDT84.008.939.3511.200.00-22483.01%
MS240405C000850002024-03-21 2:07PM EDT85.008.578.3010.100.00-316174.51%
MS240405C000860002024-03-27 3:50PM EDT86.007.507.408.900.00-101,44363.09%
MS240405C000870002024-03-28 10:37AM EDT87.007.026.408.20+0.77+12.32%221765.87%
MS240405C000880002024-03-28 3:59PM EDT88.006.355.507.20+1.25+24.51%20327060.01%
MS240405C000890002024-03-28 12:44PM EDT89.005.204.356.20+1.10+26.83%2358354.10%
MS240405C000900002024-03-28 3:17PM EDT90.004.503.555.20+0.85+23.29%5440848.00%
MS240405C000910002024-03-28 2:55PM EDT91.003.783.203.50+1.10+41.04%2446625.29%
MS240405C000920002024-03-28 3:57PM EDT92.002.642.432.73+0.60+29.41%3801,74625.29%
MS240405C000930002024-03-28 3:47PM EDT93.001.951.731.82+0.51+35.42%5631,35920.75%
MS240405C000940002024-03-28 3:59PM EDT94.001.181.141.16+0.27+29.67%63053019.39%
MS240405C000950002024-03-28 3:57PM EDT95.000.750.680.70+0.18+31.58%1,02176819.12%
MS240405C000960002024-03-28 3:59PM EDT96.000.410.370.39+0.10+32.26%36214118.99%
MS240405C000970002024-03-28 3:55PM EDT97.000.210.180.21+0.04+23.53%847119.29%
MS240405C000980002024-03-28 3:42PM EDT98.000.140.090.11+0.07+100.00%511919.73%
MS240405C000990002024-03-28 3:45PM EDT99.000.060.050.06+0.02+50.00%10920220.51%
MS240405C001000002024-03-28 3:29PM EDT100.000.050.020.04+0.01+25.00%249622.07%
MS240405C001010002024-03-26 1:29PM EDT101.000.020.010.030.00-50850023.83%
MS240405C001020002024-03-25 2:59PM EDT102.000.010.000.220.00-1139.26%
MS240405C001030002024-03-25 10:34AM EDT103.000.010.000.090.00-1135.35%
MS240405C001050002024-03-22 9:38AM EDT105.000.030.000.080.00-56340.43%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MS240405P000650002024-03-06 3:19PM EDT65.000.070.001.480.00-2020177.93%
MS240405P000700002024-03-13 11:45AM EDT70.000.050.000.080.00-154587.50%
MS240405P000730002024-03-08 10:47AM EDT73.000.060.000.080.00-1676.56%
MS240405P000740002024-03-21 2:21PM EDT74.000.020.000.080.00-3172.66%
MS240405P000750002024-03-13 10:04AM EDT75.000.050.000.080.00-52569.14%
MS240405P000760002024-03-21 12:40PM EDT76.000.010.000.080.00-172965.63%
MS240405P000770002024-03-26 10:25AM EDT77.000.010.000.080.00-69562.11%
MS240405P000780002024-03-25 11:53AM EDT78.000.030.000.080.00-56058.59%
MS240405P000790002024-03-25 12:24PM EDT79.000.030.000.080.00-1855.08%
MS240405P000800002024-03-28 2:43PM EDT80.000.020.010.03-0.02-50.00%1521649.61%
MS240405P000810002024-03-27 10:42AM EDT81.000.030.010.070.00-45552.73%
MS240405P000820002024-03-28 3:27PM EDT82.000.010.010.02-0.01-50.00%1052640.63%
MS240405P000830002024-03-28 10:59AM EDT83.000.010.000.08-0.01-50.00%1168046.48%
MS240405P000840002024-03-28 12:30PM EDT84.000.010.010.03-0.03-75.00%687336.33%
MS240405P000850002024-03-28 12:16PM EDT85.000.020.020.03-0.02-50.00%122,91233.20%
MS240405P000860002024-03-28 1:37PM EDT86.000.030.020.04-0.02-40.00%124531.25%
MS240405P000870002024-03-28 2:24PM EDT87.000.030.030.04-0.04-57.14%152627.93%
MS240405P000880002024-03-28 3:51PM EDT88.000.030.030.04-0.04-57.14%634624.61%
MS240405P000890002024-03-28 1:40PM EDT89.000.070.050.07-0.07-50.00%1341623.44%
MS240405P000900002024-03-28 3:12PM EDT90.000.090.080.10-0.11-55.00%6537621.39%
MS240405P000910002024-03-28 3:50PM EDT91.000.150.140.16-0.16-51.61%13541719.68%
MS240405P000920002024-03-28 3:29PM EDT92.000.200.270.30-0.34-62.96%5055018.99%
MS240405P000930002024-03-28 3:46PM EDT93.000.520.510.53-0.36-40.91%32267518.19%
MS240405P000940002024-03-28 3:33PM EDT94.000.900.900.94-0.48-34.78%31818318.31%
MS240405P000950002024-03-28 3:54PM EDT95.001.421.441.48-0.77-35.16%3554317.97%
MS240405P000960002024-03-28 3:28PM EDT96.001.842.092.22-2.36-56.19%232418.80%
MS240405P000970002024-03-21 9:35AM EDT97.003.952.843.150.00--022.12%
MS240405P001000002024-03-28 3:57PM EDT100.005.704.956.60-1.58-21.70%14647.95%
MS240405P001030002024-03-27 10:27AM EDT103.0010.207.859.850.00-3367.97%
MS240405P001050002024-03-28 9:49AM EDT105.0011.239.8511.70-0.99-8.10%101072.41%