Singapore markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
94.16+0.66 (+0.71%)
At close: 04:00PM EDT
93.85 -0.31 (-0.33%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240405C000950002024-03-28 3:57PM EDT2024-04-050.750.680.70+0.18+31.58%1,02176819.12%
MS240412C000950002024-03-28 3:48PM EDT2024-04-121.281.211.27+0.26+25.49%32728121.66%
MS240419C000950002024-03-28 3:59PM EDT2024-04-192.142.102.14+0.28+15.05%1,32413,60827.39%
MS240426C000950002024-03-28 3:15PM EDT2024-04-262.482.302.56+0.44+21.57%2832027.84%
MS240503C000950002024-03-28 11:57AM EDT2024-05-032.422.452.72+0.39+19.21%17526.34%
MS240517C000950002024-03-28 3:54PM EDT2024-05-172.972.862.91+0.38+14.67%2605,66223.73%
MS240621C000950002024-03-28 3:40PM EDT2024-06-214.063.903.95+0.51+14.37%58713,68523.94%
MS240719C000950002024-03-28 3:59PM EDT2024-07-195.004.905.00+0.64+14.68%491,50525.78%
MS240920C000950002024-03-28 12:42PM EDT2024-09-206.006.056.20+0.60+11.11%342,77425.26%
MS241018C000950002024-03-28 11:36AM EDT2024-10-186.706.907.05+0.20+3.08%14524226.49%
MS241115C000950002024-03-25 11:07AM EDT2024-11-156.207.357.550.00-1151,19526.51%
MS241220C000950002024-03-28 3:14PM EDT2024-12-208.157.658.40+0.80+10.88%3744927.36%
MS250117C000950002024-03-28 2:15PM EDT2025-01-178.858.659.00+0.88+11.04%705,57727.81%
MS250620C000950002024-03-27 10:12AM EDT2025-06-2010.1810.7011.150.00-244427.73%
MS250919C000950002024-03-28 10:50AM EDT2025-09-1911.6011.7012.20+0.83+7.71%13327.60%
MS251219C000950002024-03-21 2:56PM EDT2025-12-1912.0112.6013.300.00-594027.79%
MS260116C000950002024-03-26 10:22AM EDT2026-01-1613.0012.9013.45+1.67+14.74%202,36027.49%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240405P000950002024-03-28 3:54PM EDT2024-04-051.421.441.48-0.77-35.16%3554317.97%
MS240412P000950002024-03-28 12:36PM EDT2024-04-122.071.901.96-0.37-15.16%5313219.65%
MS240419P000950002024-03-28 2:16PM EDT2024-04-192.652.652.70-0.90-25.35%1111,08424.34%
MS240517P000950002024-03-28 2:33PM EDT2024-05-173.953.803.90-0.60-13.19%2928724.82%
MS240621P000950002024-03-28 3:06PM EDT2024-06-214.504.454.60-0.80-15.09%5161422.90%
MS240719P000950002024-03-28 3:59PM EDT2024-07-195.155.105.20-1.15-18.25%341422.73%
MS240920P000950002024-03-28 11:49AM EDT2024-09-206.456.306.45-0.65-9.15%2636823.01%
MS241018P000950002024-03-27 2:42PM EDT2024-10-187.456.806.950.00-667023.16%
MS241115P000950002024-03-28 10:44AM EDT2024-11-157.707.457.60-0.60-7.23%3682123.89%
MS241220P000950002024-03-22 12:29PM EDT2024-12-209.107.908.150.00-73923.99%
MS250117P000950002024-03-28 3:26PM EDT2025-01-178.288.308.55-0.92-10.00%1033,65024.01%
MS250620P000950002024-03-28 1:56PM EDT2025-06-2010.359.9511.10-0.40-3.72%1201325.61%
MS250919P000950002024-02-20 12:17PM EDT2025-09-1914.9010.8511.400.00-17724.02%
MS251219P000950002024-03-25 2:01PM EDT2025-12-1913.0511.6512.650.00-12514924.77%
MS260116P000950002024-03-28 3:20PM EDT2026-01-1612.0011.8012.40-0.40-3.23%53023.74%