Singapore markets open in 6 hours 25 minutes

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
100.32-1.21 (-1.20%)
As of 02:35PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240524C000800002024-05-16 1:04PM EDT80.0020.4119.7021.850.00-89172.27%
MS240524C000820002024-04-16 11:36AM EDT82.008.6018.0020.150.00--0179.30%
MS240524C000850002024-04-17 11:00AM EDT85.006.5215.0517.250.00--20159.47%
MS240524C000860002024-05-03 9:34AM EDT86.007.8014.6515.450.00-151145.51%
MS240524C000870002024-05-20 3:09PM EDT87.0013.2713.6514.400.00-5084136.13%
MS240524C000880002024-04-22 3:59PM EDT88.004.7512.5513.500.00-2994128.22%
MS240524C000890002024-05-01 10:02AM EDT89.003.4510.9012.900.00-611113.38%
MS240524C000900002024-05-17 2:21PM EDT90.0010.2010.6011.650.00-1137117.38%
MS240524C000910002024-05-22 12:20PM EDT91.0010.049.6510.55-1.07-9.63%151108.01%
MS240524C000920002024-05-16 10:03AM EDT92.009.128.659.45+1.34+17.22%24997.46%
MS240524C000930002024-05-21 3:31PM EDT93.008.907.608.250.00-713983.59%
MS240524C000940002024-05-20 10:13AM EDT94.006.476.607.300.00-22,05576.66%
MS240524C000950002024-05-22 12:13PM EDT95.006.155.556.30-0.51-7.66%1023167.48%
MS240524C000960002024-05-22 11:44AM EDT96.005.184.305.80-0.62-10.69%1523263.97%
MS240524C000970002024-05-21 2:59PM EDT97.004.633.454.500.00-73,18852.34%
MS240524C000980002024-05-22 1:20PM EDT98.003.102.793.15-0.53-14.60%1874348.93%
MS240524C000990002024-05-22 2:03PM EDT99.002.001.172.01-1.25-38.46%141,30334.47%
MS240524C001000002024-05-22 12:23PM EDT100.001.391.111.14-0.76-35.35%781,86426.91%
MS240524C001010002024-05-22 2:19PM EDT101.000.570.560.57-0.63-52.94%4892,05523.88%
MS240524C001020002024-05-22 2:15PM EDT102.000.260.250.26-0.37-58.73%1,5141,21923.24%
MS240524C001030002024-05-22 1:43PM EDT103.000.140.100.11-0.19-57.58%6928123.44%
MS240524C001040002024-05-22 1:49PM EDT104.000.070.050.06-0.08-53.33%851,00025.39%
MS240524C001050002024-05-22 9:46AM EDT105.000.070.030.040.00-2219028.32%
MS240524C001060002024-05-22 1:24PM EDT106.000.030.020.03-0.03-50.00%16531.64%
MS240524C001070002024-05-21 11:41AM EDT107.000.030.010.020.00-212533.59%
MS240524C001080002024-05-14 10:40AM EDT108.000.050.000.200.00--158.01%
MS240524C001090002024-05-21 2:34PM EDT109.000.010.002.13-0.01-50.00%124105.57%
MS240524C001100002024-05-20 2:49PM EDT110.000.010.000.020.00-10010245.70%
MS240524C001120002024-05-20 9:46AM EDT112.000.010.000.010.00-1848.44%
MS240524C001140002024-05-20 10:27AM EDT114.000.010.000.010.00-103251.56%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240524P000650002024-04-12 12:27PM EDT65.000.140.000.090.00-22203.13%
MS240524P000750002024-05-08 11:18AM EDT75.000.010.000.750.00-512201.56%
MS240524P000780002024-05-03 10:41AM EDT78.000.050.000.010.00-614496.88%
MS240524P000790002024-05-13 2:41PM EDT79.000.010.000.010.00-1517393.75%
MS240524P000800002024-05-17 10:20AM EDT80.000.040.000.010.00-21787.50%
MS240524P000810002024-04-23 1:46PM EDT81.000.140.002.130.00--100206.74%
MS240524P000820002024-05-01 3:41PM EDT82.000.120.002.130.00-1503198.05%
MS240524P000830002024-05-09 10:22AM EDT83.000.040.002.130.00-139189.36%
MS240524P000840002024-05-16 2:02PM EDT84.000.010.000.010.00-105371.88%
MS240524P000850002024-05-17 10:10AM EDT85.000.020.000.010.00-3015465.63%
MS240524P000860002024-05-22 2:03PM EDT86.000.020.001.49+0.01+100.00%236146.19%
MS240524P000870002024-05-16 2:46PM EDT87.000.050.002.130.00-179155.08%
MS240524P000880002024-05-07 10:59AM EDT88.000.120.000.010.00-263453.13%
MS240524P000890002024-05-20 9:59AM EDT89.000.020.000.050.00-1032560.16%
MS240524P000900002024-05-20 9:56AM EDT90.000.020.000.030.00-127951.56%
MS240524P000910002024-05-21 10:50AM EDT91.000.010.002.130.00-4121120.61%
MS240524P000920002024-05-22 10:11AM EDT92.000.010.012.14-0.01-50.00%111,780112.31%
MS240524P000930002024-05-20 11:21AM EDT93.000.040.010.020.00-270639.06%
MS240524P000940002024-05-20 3:29PM EDT94.000.040.010.020.00-62,05434.38%
MS240524P000950002024-05-21 1:45PM EDT95.000.020.010.020.00-124129.69%
MS240524P000960002024-05-22 1:42PM EDT96.000.030.020.030.00-211826.17%
MS240524P000970002024-05-22 2:03PM EDT97.000.030.030.04-0.01-25.00%29922.27%
MS240524P000980002024-05-22 1:53PM EDT98.000.050.060.060.00-691,89918.36%
MS240524P000990002024-05-22 1:32PM EDT99.000.120.150.16+0.04+50.00%9351,29116.70%
MS240524P001000002024-05-22 1:44PM EDT100.000.300.370.39+0.07+30.43%8161,49314.70%
MS240524P001010002024-05-22 2:18PM EDT101.000.840.830.85+0.36+75.00%26956211.62%
MS240524P001020002024-05-22 2:19PM EDT102.001.511.451.56+0.55+57.29%156560.00%
MS240524P001030002024-05-22 9:49AM EDT103.001.272.252.55-8.28-86.70%1100.00%
MS240524P001040002024-05-17 3:34PM EDT104.003.602.363.650.00-220.00%