Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Morgan Stanley (MS)

NYSE - NYSE Delayed 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
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MS220128C000700002021-12-17 3:40PM EST70.0028.7730.5032.250.00-55274.90%
MS220128C000900002022-01-05 12:58PM EST90.0014.5010.0014.30+0.69+5.00%213141.60%
MS220128C000910002021-12-21 10:39AM EST91.008.0010.9511.350.00-22133.59%
MS220128C000920002022-01-04 11:27AM EST92.0011.8010.0510.550.00-22128.91%
MS220128C000930002022-01-05 3:43PM EST93.009.659.159.65-0.80-7.66%22122.90%
MS220128C000940002022-01-03 11:52AM EST94.007.618.358.650.00-4036116.63%
MS220128C000950002022-01-05 3:26PM EST95.007.877.457.85-1.38-14.92%2180111.18%
MS220128C000960002022-01-05 12:46PM EST96.009.106.657.05+3.50+62.50%130106.40%
MS220128C000970002022-01-04 2:05PM EST97.008.204.957.950.00-1218109.28%
MS220128C000980002022-01-04 11:30AM EST98.006.505.155.450.00-718396.53%
MS220128C000990002022-01-05 9:54AM EST99.006.104.255.20-0.55-8.27%38694.82%
MS220128C001000002022-01-05 12:34PM EST100.005.653.704.10-0.20-3.42%523687.50%
MS220128C001010002022-01-05 9:42AM EST101.005.083.253.50-0.05-0.97%15385.38%
MS220128C001020002022-01-05 3:00PM EST102.003.302.842.98-1.12-25.34%6214283.74%
MS220128C001030002022-01-05 2:48PM EST103.002.822.372.48-0.99-25.98%74480.86%
MS220128C001040002022-01-05 2:41PM EST104.002.401.972.12-0.68-22.08%74279.35%
MS220128C001050002022-01-05 3:52PM EST105.001.701.571.77-0.83-32.81%5829277.05%
MS220128C001060002022-01-05 3:40PM EST106.001.451.231.41-0.68-31.92%510374.32%
MS220128C001070002022-01-05 2:51PM EST107.001.300.991.19-0.52-28.57%111,24173.63%
MS220128C001080002022-01-05 3:51PM EST108.000.940.800.97-0.46-32.86%512972.75%
MS220128C001090002022-01-04 3:00PM EST109.001.170.690.820.00-4373.34%
MS220128C001100002022-01-05 3:48PM EST110.000.600.580.69-0.37-38.14%298773.63%
MS220128C001110002022-01-04 12:50PM EST111.000.710.450.560.00-3372.85%
MS220128C001120002022-01-05 12:19PM EST112.000.510.250.69-0.19-27.14%22075.29%
MS220128C001130002021-12-16 2:27PM EST113.000.600.291.480.00--2094.92%
MS220128C001150002022-01-05 2:48PM EST115.000.580.130.29+0.47+427.27%3272.07%
MS220128C001200002022-01-05 1:04PM EST120.000.080.020.43-0.06-42.86%4388.77%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MS220128P000700002021-12-30 2:43PM EST70.000.070.000.410.00--1146.88%
MS220128P000750002022-01-03 1:32PM EST75.000.080.010.290.00-32115.04%
MS220128P000800002022-01-03 12:21PM EST80.000.170.000.670.00-19107.81%
MS220128P000850002022-01-03 3:00PM EST85.000.220.100.410.00-33177.54%
MS220128P000870002021-12-30 9:30AM EST87.000.440.170.430.00-12570.61%
MS220128P000880002022-01-03 10:14AM EST88.000.330.220.450.00-31367.58%
MS220128P000890002021-12-28 10:34AM EST89.000.620.270.540.00-1065.82%
MS220128P000900002022-01-05 3:47PM EST90.000.430.450.62+0.10+30.30%2011565.92%
MS220128P000910002022-01-04 9:53AM EST91.000.400.420.710.00-53961.52%
MS220128P000920002022-01-03 3:55PM EST92.000.720.520.840.00-814359.67%
MS220128P000930002022-01-04 12:37PM EST93.000.450.650.920.00-33256.84%
MS220128P000940002022-01-05 2:31PM EST94.000.640.791.04+0.08+14.29%38454.15%
MS220128P000950002022-01-05 3:28PM EST95.001.000.981.23+0.34+51.52%67952.25%
MS220128P000960002022-01-05 3:28PM EST96.001.191.231.41+0.41+52.56%93750.05%
MS220128P000970002022-01-05 3:59PM EST97.001.611.461.74+0.72+80.90%56651.17%
MS220128P000980002022-01-05 12:38PM EST98.001.151.762.06+0.07+6.48%24348.98%
MS220128P000990002022-01-05 10:13AM EST99.001.262.112.47-0.04-3.08%152347.41%
MS220128P001000002022-01-05 3:53PM EST100.002.582.482.82+1.04+67.53%435743.31%
MS220128P001010002022-01-05 3:55PM EST101.003.003.003.20-0.35-10.45%41538.09%
MS220128P001020002022-01-05 3:01PM EST102.003.103.453.70+0.80+34.78%51332.81%
MS220128P001050002022-01-04 12:45PM EST105.003.405.105.60-0.22-6.08%170.00%
MS220128P001100002021-12-29 9:31AM EST110.0010.859.309.700.00--20.00%
Advertisement
Advertisement