Advertisement
U.S. markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed Price. Currency in USD
87.96-0.42 (-0.48%)
At close: 04:00PM EDT
87.97 +0.01 (+0.01%)
After hours: 07:57PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MS240322C000730002024-03-14 10:03AM EDT73.0015.9513.5516.000.00--32167.77%
MS240322C000760002024-02-22 3:57PM EDT76.0010.2310.7013.250.00-2258.59%
MS240322C000790002024-02-23 11:47AM EDT79.008.607.1010.150.00-1110122.07%
MS240322C000800002024-03-11 1:55PM EDT80.006.995.909.900.00-201140.82%
MS240322C000810002024-03-01 10:55AM EDT81.004.936.458.150.00-1166.50%
MS240322C000820002024-03-13 10:55AM EDT82.007.605.857.150.00-116569.04%
MS240322C000830002024-03-12 10:30AM EDT83.004.703.357.100.00-12187116.60%
MS240322C000840002024-03-15 10:58AM EDT84.004.403.955.20-0.70-13.73%19955.76%
MS240322C000850002024-03-18 12:31PM EDT85.003.202.634.20-0.76-19.19%121,63667.58%
MS240322C000860002024-03-18 1:00PM EDT86.002.282.292.36-1.07-31.94%751630.76%
MS240322C000870002024-03-18 3:58PM EDT87.001.501.571.60-0.65-30.23%831,01828.76%
MS240322C000880002024-03-18 3:57PM EDT88.000.950.981.02-0.45-32.14%3731,39028.32%
MS240322C000890002024-03-18 3:59PM EDT89.000.580.560.59-0.30-34.09%47899027.78%
MS240322C000900002024-03-18 3:56PM EDT90.000.280.290.31-0.27-49.09%1,6221,32827.54%
MS240322C000910002024-03-18 3:59PM EDT91.000.150.140.16-0.19-55.88%8841,24428.03%
MS240322C000920002024-03-18 3:46PM EDT92.000.080.070.08-0.10-55.56%2471,11228.71%
MS240322C000930002024-03-18 3:56PM EDT93.000.040.040.05-0.11-73.33%22037430.86%
MS240322C000940002024-03-18 1:36PM EDT94.000.030.020.04-0.03-50.00%20927034.18%
MS240322C000950002024-03-18 2:27PM EDT95.000.030.020.03-0.03-50.00%522936.72%
MS240322C000960002024-03-18 1:36PM EDT96.000.020.010.02-0.01-33.33%20246138.67%
MS240322C000970002024-03-18 1:14PM EDT97.000.010.000.02-0.02-66.67%1042442.19%
MS240322C000980002024-03-18 3:55PM EDT98.000.010.000.03-0.02-66.67%23148.83%
MS240322C000990002024-03-14 9:55AM EDT99.000.020.000.030.00-5552.73%
MS240322C001000002024-03-18 2:15PM EDT100.000.010.000.21-0.01-50.00%112569.34%
MS240322C001050002024-03-13 3:49PM EDT105.000.010.000.750.00-34116.02%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MS240322P000500002024-03-06 4:00PM EDT50.000.100.000.010.00-33181.25%
MS240322P000700002024-03-07 2:20PM EDT70.000.040.000.070.00-12097.66%
MS240322P000720002024-03-08 12:20PM EDT72.000.020.000.070.00-504086.72%
MS240322P000730002024-03-04 3:51PM EDT73.000.030.001.260.00-144144.14%
MS240322P000750002024-03-13 12:49PM EDT75.000.010.000.080.00-23772.66%
MS240322P000760002024-03-11 10:49AM EDT76.000.060.000.080.00-11567.19%
MS240322P000770002024-03-12 10:31AM EDT77.000.010.000.03-0.02-66.67%12053.91%
MS240322P000780002024-03-18 12:36PM EDT78.000.010.000.01-0.01-50.00%102946.88%
MS240322P000790002024-03-18 12:59PM EDT79.000.080.000.11+0.06+300.00%511154.49%
MS240322P000800002024-03-18 11:40AM EDT80.000.020.010.02-0.01-33.33%42,53942.19%
MS240322P000810002024-03-18 3:46PM EDT81.000.030.020.030.00-21,28539.45%
MS240322P000820002024-03-18 1:22PM EDT82.000.040.020.040.00-33,36336.13%
MS240322P000830002024-03-18 2:20PM EDT83.000.050.040.05-0.03-37.50%121,72932.23%
MS240322P000840002024-03-18 1:50PM EDT84.000.080.070.08-0.03-27.27%4165629.49%
MS240322P000850002024-03-18 3:51PM EDT85.000.150.130.15-0.02-11.76%2883,42327.93%
MS240322P000860002024-03-18 3:34PM EDT86.000.270.260.29-0.08-22.86%25693826.76%
MS240322P000870002024-03-18 3:45PM EDT87.000.550.530.550.00-16497026.12%
MS240322P000880002024-03-18 3:59PM EDT88.000.960.930.96-0.04-4.00%36577325.59%
MS240322P000890002024-03-18 3:52PM EDT89.001.571.511.55+0.11+7.53%11464525.44%
MS240322P000900002024-03-18 11:55AM EDT90.002.172.222.30-0.07-3.12%1131,03625.59%
MS240322P000910002024-03-15 2:52PM EDT91.002.552.903.250.00-2460930.47%
MS240322P000920002024-03-15 12:43PM EDT92.003.703.055.200.00-2236472.27%
MS240322P000930002024-03-13 2:17PM EDT93.003.853.855.400.00-71350.59%
MS240322P000940002024-03-15 1:20PM EDT94.005.475.956.700.00-101053.03%
MS240322P000950002024-03-15 1:43PM EDT95.006.525.107.900.00-111184.67%