U.S. markets closed

Morgan Stanley (MS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
84.09-3.82 (-4.35%)
At close: 4:05PM EDT
83.90 -0.19 (-0.23%)
After hours: 05:50PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MS210618C000150002021-01-27 4:10PM EDT15.0053.7759.6064.500.00-700.00%
MS210618C000180002021-05-21 2:20PM EDT18.0070.4063.7068.500.00-231,000.00%
MS210618C000200002021-05-27 10:10AM EDT20.0069.3563.0066.500.00-111,649.22%
MS210618C000230002021-05-11 2:30PM EDT23.0061.9168.0069.900.00-143,258.59%
MS210618C000250002021-04-29 12:10PM EDT25.0057.6964.1067.850.00-9402,861.33%
MS210618C000280002021-04-28 3:35PM EDT28.0054.7562.2063.950.00-422,625.78%
MS210618C000300002021-04-28 3:42PM EDT30.0052.8559.4062.750.00-1022,476.56%
MS210618C000330002021-06-03 9:31AM EDT33.0059.4049.7053.500.00-111,049.22%
MS210618C000350002021-04-30 11:42AM EDT35.0047.4754.2557.600.00-2122,134.18%
MS210618C000380002021-06-18 12:28PM EDT38.0046.4545.8547.00-6.10-11.61%77111836.72%
MS210618C000400002021-05-27 9:31AM EDT40.0045.0043.9044.65-5.00-10.00%7593712.50%
MS210618C000430002021-06-07 2:44PM EDT43.0050.0839.2043.500.00-11687.50%
MS210618C000450002021-06-17 10:09AM EDT45.0044.4838.8040.750.00-120129782.81%
MS210618C000470002021-05-28 12:24PM EDT47.0043.9035.3539.500.00-536635.16%
MS210618C000500002021-06-18 11:06AM EDT50.0035.1933.6535.30-2.62-6.93%195592.19%
MS210618C000525002021-06-16 2:00PM EDT52.5037.1530.9533.100.00-7798558.20%
MS210618C000550002021-06-18 12:40PM EDT55.0030.2828.8529.50-6.22-17.04%2040384.38%
MS210618C000575002021-06-15 11:42AM EDT57.5032.6025.9528.350.00-57493.75%
MS210618C000600002021-06-18 3:06PM EDT60.0024.5223.6525.05-8.23-25.13%149380.47%
MS210618C000625002021-06-17 2:51PM EDT62.5021.3521.4022.05-3.56-14.29%1062302.34%
MS210618C000650002021-06-18 3:10PM EDT65.0019.6018.9019.25-4.85-19.84%21131276.56%
MS210618C000675002021-06-17 2:13PM EDT67.5020.3016.4016.950.00-2316216.41%
MS210618C000700002021-06-18 3:09PM EDT70.0014.5613.7514.15-3.69-20.22%233,314175.00%
MS210618C000725002021-06-18 3:41PM EDT72.5012.2011.2512.70-5.49-31.03%231215.04%
MS210618C000750002021-06-18 3:46PM EDT75.009.508.909.15-2.85-23.08%1705,894117.58%
MS210618C000775002021-06-18 3:55PM EDT77.506.856.356.65-3.48-33.69%15185489.06%
MS210618C000790002021-06-17 3:26PM EDT79.008.864.806.350.00-710125.00%
MS210618C000800002021-06-18 3:54PM EDT80.004.054.004.15-3.90-49.06%3457,21059.77%
MS210618C000820002021-06-18 1:54PM EDT82.002.851.842.92-2.67-48.37%5658.20%
MS210618C000825002021-06-18 3:47PM EDT82.501.881.512.08-3.47-64.86%295,33763.67%
MS210618C000830002021-06-18 3:52PM EDT83.001.520.911.55-3.51-69.78%8919151.76%
MS210618C000840002021-06-18 3:56PM EDT84.000.110.060.46-3.91-97.26%631623.54%
MS210618C000850002021-06-18 3:47PM EDT85.000.020.000.36-3.03-99.34%4,9718,65341.11%
MS210618C000860002021-06-18 3:39PM EDT86.000.020.000.10-2.08-99.05%6645336.91%
MS210618C000870002021-06-18 3:12PM EDT87.000.040.000.01-1.19-96.75%1238631.25%
MS210618C000875002021-06-18 3:26PM EDT87.500.010.000.04-0.93-98.94%1153,64945.31%
MS210618C000880002021-06-18 2:49PM EDT88.000.020.000.03-0.56-96.55%6759848.05%
MS210618C000890002021-06-18 2:51PM EDT89.000.040.000.01-0.24-85.71%11239148.44%
MS210618C000900002021-06-18 2:04PM EDT90.000.010.000.01-0.09-90.00%3508,67953.13%
MS210618C000910002021-06-18 2:29PM EDT91.000.010.000.01-0.05-83.33%1801,76159.38%
MS210618C000920002021-06-18 3:18PM EDT92.000.010.000.01-0.03-75.00%2382,52565.63%
MS210618C000930002021-06-18 3:37PM EDT93.000.010.000.02-0.02-66.67%1821,29079.69%
MS210618C000940002021-06-18 2:26PM EDT94.000.010.000.010.00-262,74481.25%
MS210618C000950002021-06-18 2:10PM EDT95.000.010.000.01-0.02-66.67%3813,05487.50%
MS210618C000960002021-06-18 1:52PM EDT96.000.040.000.23+0.03+300.00%11,187145.70%
MS210618C000970002021-06-16 2:56PM EDT97.000.010.000.150.00-5289143.75%
MS210618C000980002021-06-17 9:43AM EDT98.000.020.000.080.00-20151137.50%
MS210618C000990002021-06-10 10:31AM EDT99.000.070.000.090.00-1165148.44%
MS210618C001000002021-06-17 2:28PM EDT100.000.010.000.010.00-84,854118.75%
MS210618C001050002021-06-10 9:44AM EDT105.000.040.000.010.00-176150.00%
MS210618C001100002021-05-28 10:07AM EDT110.000.100.000.010.00-2035175.00%
MS210618C001150002021-05-28 10:15AM EDT115.000.080.000.020.00-3013218.75%
MS210618C001200002021-06-09 12:47PM EDT120.000.010.000.010.00-1541225.00%
MS210618C001250002021-03-22 9:33AM EDT125.000.050.000.000.00-14150.00%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MS210618P000150002021-01-19 1:50PM EDT15.000.010.000.160.00-405911,406.25%
MS210618P000180002021-01-27 10:50AM EDT18.000.020.000.480.00-10951,471.88%
MS210618P000200002021-04-07 12:16PM EDT20.000.010.000.030.00-10257975.00%
MS210618P000230002021-04-06 9:42AM EDT23.000.020.000.000.00-135150.00%
MS210618P000250002021-06-17 9:30AM EDT25.000.010.000.050.00-2757875.00%
MS210618P000280002021-03-22 2:12PM EDT28.000.020.000.020.00-11,277725.00%
MS210618P000300002021-05-12 2:04PM EDT30.000.030.000.000.00-2050.00%
MS210618P000330002021-05-25 1:32PM EDT33.000.020.000.010.00-1021,339575.00%
MS210618P000350002021-05-13 2:46PM EDT35.000.030.000.140.00-20721.88%
MS210618P000380002021-04-21 3:13PM EDT38.000.040.000.030.00-123,870550.00%
MS210618P000400002021-06-02 12:20PM EDT40.000.010.000.010.00-33,136475.00%
MS210618P000430002021-05-12 2:01PM EDT43.000.080.000.520.00-116,629687.50%
MS210618P000450002021-05-13 10:26AM EDT45.000.060.000.140.00-29,030528.13%
MS210618P000470002021-06-14 10:23AM EDT47.000.030.000.010.00-18,055375.00%
MS210618P000500002021-05-28 1:08PM EDT50.000.030.000.010.00-11,181337.50%
MS210618P000525002021-05-25 3:19PM EDT52.500.040.000.020.00-41,612325.00%
MS210618P000550002021-06-09 12:08PM EDT55.000.010.000.050.00-101,745328.13%
MS210618P000575002021-05-24 9:31AM EDT57.500.040.000.020.00-232,128268.75%
MS210618P000600002021-06-14 9:38AM EDT60.000.020.000.02-0.01-33.33%5503,570240.63%
MS210618P000625002021-06-09 2:00PM EDT62.500.030.000.010.00-26,354196.88%
MS210618P000650002021-06-07 10:05AM EDT65.000.010.000.200.00-24,007254.69%
MS210618P000675002021-06-18 12:50PM EDT67.500.010.000.15-0.02-66.67%41,184212.50%
MS210618P000700002021-06-18 11:55AM EDT70.000.010.000.050.00-53,099154.69%
MS210618P000725002021-06-07 10:25AM EDT72.500.030.000.020.00-3556114.06%
MS210618P000750002021-06-18 2:18PM EDT75.000.020.000.04-0.01-33.33%77,16199.22%
MS210618P000775002021-06-17 12:55PM EDT77.500.010.000.01-0.01-50.00%22,19162.50%
MS210618P000780002021-06-14 12:33PM EDT78.000.030.000.110.00--1681.64%
MS210618P000790002021-06-17 10:49AM EDT79.000.030.000.03+0.01+50.00%127356.25%
MS210618P000800002021-06-18 3:32PM EDT80.000.030.000.01+0.01+50.00%313,52243.75%
MS210618P000810002021-06-18 2:52PM EDT81.000.010.000.07-0.02-66.67%104149.22%
MS210618P000820002021-06-18 3:25PM EDT82.000.030.000.010.00-28230624.22%
MS210618P000825002021-06-18 3:40PM EDT82.500.020.000.03-0.02-50.00%1073,33824.22%
MS210618P000830002021-06-18 3:54PM EDT83.000.010.000.30-0.03-75.00%85541.11%
MS210618P000840002021-06-18 3:48PM EDT84.000.040.010.20-0.07-63.64%74683213.77%
MS210618P000850002021-06-18 3:58PM EDT85.000.840.831.02+0.80+2,000.00%5,2955,07023.63%
MS210618P000860002021-06-18 3:58PM EDT86.001.821.331.99+1.62+810.00%30621934.77%
MS210618P000870002021-06-18 3:59PM EDT87.002.982.863.00+2.78+1,390.00%21033948.44%
MS210618P000875002021-06-18 4:00PM EDT87.503.493.353.55+3.14+897.14%1591,23860.94%
MS210618P000880002021-06-18 3:20PM EDT88.003.503.454.05+2.97+560.38%4711,26967.19%
MS210618P000890002021-06-18 3:55PM EDT89.004.704.705.00+3.44+273.02%1761,21271.09%
MS210618P000900002021-06-18 3:44PM EDT90.006.005.856.10+3.88+183.02%1,5334,79376.56%
MS210618P000910002021-06-18 3:49PM EDT91.006.856.807.00+3.65+114.06%3211,38092.19%
MS210618P000920002021-06-18 3:53PM EDT92.007.567.858.40+3.56+89.00%511,454123.83%
MS210618P000930002021-06-18 3:53PM EDT93.008.858.859.10+3.40+62.39%50323105.47%
MS210618P000940002021-06-18 12:50PM EDT94.009.069.6010.25+2.96+48.52%517592.19%
MS210618P000950002021-06-18 3:08PM EDT95.0010.4710.8011.55+3.17+43.42%453163.48%
MS210618P000960002021-06-14 10:01AM EDT96.005.0310.4512.400.00-23203.52%
MS210618P000980002021-06-15 3:52PM EDT98.007.3113.8514.250.00-11169.92%
MS210618P001000002021-06-18 3:55PM EDT100.0015.6515.7016.15+7.15+84.12%111,752134.38%
MS210618P001050002021-06-04 3:21PM EDT105.0011.2019.7021.500.00-100308.98%