Singapore markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
96.86+0.36 (+0.37%)
At close: 04:03PM EST
96.98 +0.12 (+0.12%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS230203C000750002023-01-27 2:29PM EST75.0021.4821.6522.00+6.08+39.48%7798.83%
MS230203C000760002023-01-10 2:45PM EST76.0012.7520.6521.000.00--194.53%
MS230203C000770002023-01-27 2:18PM EST77.0019.4519.6520.00+0.40+2.10%452890.23%
MS230203C000780002023-01-27 2:29PM EST78.0018.4818.6519.00+5.73+44.94%6685.94%
MS230203C000790002023-01-27 2:29PM EST79.0017.4817.6518.00+5.63+47.51%8881.64%
MS230203C000800002023-01-27 2:18PM EST80.0016.5016.6517.00+4.90+42.24%452477.34%
MS230203C000810002023-01-27 2:18PM EST81.0015.5015.7016.00+0.02+0.13%452473.24%
MS230203C000820002023-01-27 2:18PM EST82.0014.4514.6515.00+4.65+47.45%502568.95%
MS230203C000830002023-01-27 1:56PM EST83.0013.2513.6514.00+4.40+49.72%55611464.84%
MS230203C000840002023-01-27 1:52PM EST84.0012.4512.6513.00+1.90+18.01%55013860.64%
MS230203C000850002023-01-27 1:45PM EST85.0011.2511.6512.00-0.40-3.43%1065356.45%
MS230203C000860002023-01-27 3:06PM EST86.0011.1910.6511.00+5.49+96.32%57015452.34%
MS230203C000870002023-01-27 1:54PM EST87.009.329.6510.00+1.94+26.29%55112748.24%
MS230203C000880002023-01-27 3:33PM EST88.009.458.659.00+1.15+13.86%55118444.04%
MS230203C000890002023-01-27 3:33PM EST89.008.207.658.00+1.25+17.99%57018639.84%
MS230203C000900002023-01-27 3:33PM EST90.007.406.657.00+1.70+29.82%55418035.74%
MS230203C000910002023-01-27 3:33PM EST91.006.405.656.00+1.80+39.13%55115031.45%
MS230203C000920002023-01-27 3:33PM EST92.005.404.705.00+1.34+33.00%2,22472827.15%
MS230203C000930002023-01-27 3:03PM EST93.004.003.654.00+0.80+25.00%3838422.75%
MS230203C000940002023-01-27 2:46PM EST94.002.592.702.98-0.07-2.63%30199317.48%
MS230203C000950002023-01-27 3:59PM EST95.002.021.922.02+0.07+3.59%4621,16214.16%
MS230203C000960002023-01-27 3:58PM EST96.001.351.321.400.00-50692216.99%
MS230203C000970002023-01-27 3:58PM EST97.000.860.870.91-0.05-5.49%6361,22818.26%
MS230203C000980002023-01-27 3:59PM EST98.000.540.520.55+0.01+1.89%1,7601,32718.95%
MS230203C000990002023-01-27 3:46PM EST99.000.310.290.31-0.02-6.06%6347819.43%
MS230203C001000002023-01-27 3:51PM EST100.000.140.150.17-0.07-33.33%3931,02320.02%
MS230203C001010002023-01-27 3:31PM EST101.000.070.070.09-0.04-36.36%34831920.61%
MS230203C001020002023-01-26 1:28PM EST102.000.050.040.050.00-1621921.49%
MS230203C001030002023-01-26 3:22PM EST103.000.030.020.030.00-31522.66%
MS230203C001050002023-01-27 12:06PM EST105.000.010.010.02-0.01-50.00%3010026.95%
MS230203C001100002023-01-24 9:38AM EST110.002.520.000.010.00-91236.72%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS230203P000550002023-01-10 2:53PM EST55.000.010.000.010.00-234137.50%
MS230203P000600002023-01-23 1:21PM EST60.000.010.000.010.00-517115.63%
MS230203P000650002023-01-12 9:37AM EST65.000.030.000.010.00-26396.88%
MS230203P000700002023-01-18 1:39PM EST70.000.010.000.010.00-183381.25%
MS230203P000730002023-01-25 11:03AM EST73.000.010.000.030.00-333879.69%
MS230203P000740002023-01-24 3:35PM EST74.000.010.000.030.00-408076.56%
MS230203P000750002023-01-24 3:32PM EST75.000.010.000.030.00-322572.66%
MS230203P000760002023-01-23 9:48AM EST76.000.020.000.030.00-14868.75%
MS230203P000770002023-01-26 12:55PM EST77.000.010.000.030.00-282265.63%
MS230203P000780002023-01-23 2:18PM EST78.000.020.000.030.00-201462.50%
MS230203P000790002023-01-25 10:24AM EST79.000.030.000.030.00-204259.38%
MS230203P000800002023-01-25 12:55PM EST80.000.030.000.030.00-118256.25%
MS230203P000810002023-01-24 3:53PM EST81.000.040.000.020.00-24050.00%
MS230203P000820002023-01-26 12:56PM EST82.000.030.000.020.00-113051.17%
MS230203P000830002023-01-25 1:19PM EST83.000.060.010.020.00-1627847.66%
MS230203P000840002023-01-27 10:13AM EST84.000.020.010.05-0.07-77.78%155750.78%
MS230203P000850002023-01-27 11:25AM EST85.000.040.020.030.00-459243.75%
MS230203P000860002023-01-27 1:02PM EST86.000.040.020.04-0.12-75.00%316241.99%
MS230203P000870002023-01-27 2:28PM EST87.000.050.030.06-0.07-58.33%12362341.02%
MS230203P000875002023-01-26 10:40AM EST87.500.120.040.050.00-119838.09%
MS230203P000880002023-01-26 3:59PM EST88.000.100.050.060.00-12542137.50%
MS230203P000890002023-01-27 2:28PM EST89.000.080.060.10-0.09-52.94%948637.11%
MS230203P000900002023-01-27 3:38PM EST90.000.080.100.12-0.11-57.89%64158334.47%
MS230203P000910002023-01-27 3:47PM EST91.000.160.140.17-0.19-54.29%7963833.01%
MS230203P000920002023-01-27 3:34PM EST92.000.190.220.26-0.20-51.28%2546332.23%
MS230203P000930002023-01-27 3:50PM EST93.000.390.350.40-0.26-40.00%7446931.74%
MS230203P000940002023-01-27 3:57PM EST94.000.570.540.62-0.37-39.36%3171,04931.79%
MS230203P000950002023-01-27 3:57PM EST95.000.850.820.92-0.30-26.09%45182131.89%
MS230203P000960002023-01-27 3:55PM EST96.001.261.211.32-0.34-21.25%19069332.23%
MS230203P000970002023-01-27 3:55PM EST97.001.801.721.85-0.36-16.67%20030333.23%
MS230203P000980002023-01-27 3:53PM EST98.002.512.362.54-0.74-22.77%5170735.60%
MS230203P000990002023-01-27 3:31PM EST99.002.793.053.30-1.01-26.58%1758937.99%
MS230203P001000002023-01-27 3:59PM EST100.004.093.904.15-0.76-15.67%1176141.16%
MS230203P001010002023-01-27 3:54PM EST101.005.014.805.15-0.74-12.87%156146.97%
MS230203P001020002023-01-26 1:38PM EST102.006.955.806.150.00-112852.44%
MS230203P001200002023-01-26 10:23AM EST120.0024.9023.7524.150.00-710119.14%