UK markets close in 1 hour 33 minutes

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
99.44+0.52 (+0.53%)
As of 09:57AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240524C000800002024-05-22 2:38PM EDT80.0020.3119.0520.300.00-89250.39%
MS240524C000820002024-04-16 11:36AM EDT82.008.6018.0020.150.00--0384.57%
MS240524C000850002024-04-17 11:00AM EDT85.006.5215.0517.250.00--20341.21%
MS240524C000860002024-05-23 3:18PM EDT86.0013.0313.2014.350.00-4051195.90%
MS240524C000870002024-05-20 3:09PM EDT87.0013.2712.2513.000.00-5084160.55%
MS240524C000880002024-04-22 3:59PM EDT88.004.750.000.000.00-2900.00%
MS240524C000890002024-05-01 10:02AM EDT89.003.4510.4011.000.00-611149.61%
MS240524C000900002024-05-17 2:21PM EDT90.0010.209.3010.000.00-1137130.86%
MS240524C000910002024-05-22 12:20PM EDT91.0010.048.558.800.00-150122.85%
MS240524C000920002024-05-23 1:39PM EDT92.007.087.207.950.00-44597.27%
MS240524C000930002024-05-21 3:31PM EDT93.008.906.256.950.00-713990.23%
MS240524C000940002024-05-23 1:11PM EDT94.005.155.256.000.00-92,05082.03%
MS240524C000950002024-05-23 1:41PM EDT95.004.004.455.150.00-322486.52%
MS240524C000960002024-05-23 3:50PM EDT96.002.903.304.050.00-1522462.89%
MS240524C000970002024-05-23 12:08PM EDT97.002.591.112.770.00-273,16256.84%
MS240524C000980002024-05-23 2:52PM EDT98.001.001.641.730.00-1573839.55%
MS240524C000990002024-05-24 9:32AM EDT99.000.790.750.81+0.44+125.71%361,33927.15%
MS240524C001000002024-05-24 9:34AM EDT100.000.180.180.21+0.08+80.00%181,87020.80%
MS240524C001010002024-05-24 9:38AM EDT101.000.040.040.05+0.01+33.33%361,95022.27%
MS240524C001020002024-05-23 3:24PM EDT102.000.030.010.020.00-3221,90626.95%
MS240524C001030002024-05-23 3:59PM EDT103.000.020.010.020.00-9921935.16%
MS240524C001040002024-05-23 2:33PM EDT104.000.010.000.010.00-1797239.06%
MS240524C001050002024-05-22 9:58AM EDT105.000.070.000.010.00-2221245.31%
MS240524C001060002024-05-22 1:24PM EDT106.000.030.000.010.00-16553.13%
MS240524C001070002024-05-21 11:41AM EDT107.000.030.000.010.00-212554.69%
MS240524C001080002024-05-22 3:47PM EDT108.000.010.000.010.00-727360.94%
MS240524C001090002024-05-22 10:25AM EDT109.000.010.000.010.00-12465.63%
MS240524C001100002024-05-20 2:49PM EDT110.000.010.000.010.00-10010271.88%
MS240524C001120002024-05-20 9:46AM EDT112.000.010.000.010.00-1884.38%
MS240524C001140002024-05-20 10:27AM EDT114.000.010.000.010.00-103293.75%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS240524P000650002024-04-12 12:27PM EDT65.000.140.000.090.00-22345.31%
MS240524P000750002024-05-08 11:18AM EDT75.000.010.000.010.00-412187.50%
MS240524P000780002024-05-03 10:41AM EDT78.000.050.000.010.00-6144162.50%
MS240524P000790002024-05-13 2:41PM EDT79.000.010.000.010.00-15173156.25%
MS240524P000800002024-05-17 10:20AM EDT80.000.040.000.010.00-217150.00%
MS240524P000810002024-04-23 1:46PM EDT81.000.140.000.000.00--10050.00%
MS240524P000820002024-05-01 3:41PM EDT82.000.120.000.010.00-1503131.25%
MS240524P000830002024-05-09 10:22AM EDT83.000.040.000.010.00-3839125.00%
MS240524P000840002024-05-16 2:02PM EDT84.000.010.000.010.00-1053118.75%
MS240524P000850002024-05-17 10:10AM EDT85.000.020.000.010.00-30154109.38%
MS240524P000860002024-05-22 3:14PM EDT86.000.010.000.010.00-235100.00%
MS240524P000870002024-05-16 2:46PM EDT87.000.050.000.010.00-17993.75%
MS240524P000880002024-05-07 10:59AM EDT88.000.120.000.010.00-163487.50%
MS240524P000890002024-05-20 9:59AM EDT89.000.020.000.010.00-1032581.25%
MS240524P000900002024-05-22 3:32PM EDT90.000.010.000.010.00-127971.88%
MS240524P000910002024-05-23 2:04PM EDT91.000.020.000.010.00-212165.63%
MS240524P000920002024-05-22 10:11AM EDT92.000.010.000.010.00-111,78059.38%
MS240524P000930002024-05-20 11:21AM EDT93.000.040.000.010.00-270650.00%
MS240524P000940002024-05-23 10:55AM EDT94.000.010.000.020.00-102,04152.34%
MS240524P000950002024-05-23 3:04PM EDT95.000.030.010.020.00-1324043.75%
MS240524P000960002024-05-24 9:34AM EDT96.000.010.010.02-0.03-75.00%112835.16%
MS240524P000970002024-05-23 3:45PM EDT97.000.100.020.030.00-3,0853,04328.52%
MS240524P000980002024-05-24 9:36AM EDT98.000.050.040.05-0.15-75.00%261,88021.49%
MS240524P000990002024-05-23 3:47PM EDT99.000.670.160.180.00-28989517.29%
MS240524P001000002024-05-24 9:38AM EDT100.000.570.570.62-0.86-60.14%401,44211.72%
MS240524P001010002024-05-23 2:15PM EDT101.002.301.431.520.00-404880.00%
MS240524P001020002024-05-23 3:26PM EDT102.003.351.502.770.00-127548.24%
MS240524P001030002024-05-22 9:51AM EDT103.001.271.644.950.00-111133.40%
MS240524P001040002024-05-17 3:34PM EDT104.003.602.755.600.00-22128.91%