UK markets close in 1 hour 1 minute

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.33+0.74 (+0.94%)
As of 10:29AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor23 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS210423C000500002021-04-19 12:02AM EDT50.0029.4528.6529.750.00--1246.48%
MS210423C000600002021-04-15 12:16PM EDT60.0021.5218.5519.800.00-644167.58%
MS210423C000650002021-04-16 9:44AM EDT65.0015.0513.9014.350.00-1172.66%
MS210423C000700002021-04-16 3:55PM EDT70.008.608.809.150.00-7320.00%
MS210423C000710002021-04-16 12:59PM EDT71.007.307.958.300.00-230.00%
MS210423C000720002021-04-14 11:10AM EDT72.009.606.907.100.00--10.00%
MS210423C000730002021-04-15 12:59PM EDT73.007.665.956.150.00-14160.00%
MS210423C000740002021-04-16 12:51PM EDT74.004.404.905.300.00-2310.00%
MS210423C000750002021-04-16 3:42PM EDT75.003.704.004.200.00-78900.00%
MS210423C000760002021-04-19 9:41AM EDT76.003.303.103.25+0.41+14.19%11790.00%
MS210423C000770002021-04-19 10:07AM EDT77.002.362.272.46+0.28+13.46%351,80022.36%
MS210423C000780002021-04-19 10:13AM EDT78.001.631.551.62+0.15+10.14%4381,81921.29%
MS210423C000790002021-04-19 10:10AM EDT79.001.031.011.07+0.05+5.10%6181,97824.22%
MS210423C000800002021-04-19 10:13AM EDT80.000.640.620.66+0.01+1.59%1,6808,94725.73%
MS210423C000810002021-04-19 10:10AM EDT81.000.340.360.38-0.03-8.11%6881,83626.76%
MS210423C000820002021-04-19 10:13AM EDT82.000.230.200.22+0.01+4.55%2741,40328.17%
MS210423C000830002021-04-19 10:09AM EDT83.000.140.120.14+0.01+7.69%6676130.47%
MS210423C000840002021-04-19 10:09AM EDT84.000.080.070.090.00-5361532.42%
MS210423C000850002021-04-19 10:02AM EDT85.000.060.050.06+0.01+20.00%1061,17734.57%
MS210423C000860002021-04-19 10:08AM EDT86.000.040.030.050.00-6554437.89%
MS210423C000870002021-04-19 10:12AM EDT87.000.030.020.04-0.01-25.00%280840.63%
MS210423C000880002021-04-19 9:49AM EDT88.000.020.020.03-0.03-60.00%121442.97%
MS210423C000890002021-04-16 12:38PM EDT89.000.030.000.050.00-77250.78%
MS210423C000900002021-04-19 9:58AM EDT90.000.010.000.03-0.01-50.00%120550.78%
MS210423C000910002021-04-19 9:34AM EDT91.000.010.000.03-0.03-75.00%103350.00%
MS210423C000920002021-04-16 3:35PM EDT92.000.030.000.030.00-22553.13%
MS210423C000950002021-04-16 2:24PM EDT95.000.020.000.030.00-44262.50%
MS210423C001000002021-04-14 10:44AM EDT100.000.050.000.030.00-152078.13%
MS210423C001050002021-04-19 12:02AM EDT105.000.05-0.030.00--1100.00%
MS210423C001200002021-04-19 12:02AM EDT120.000.04-0.050.00--1149.22%
Putsfor23 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS210423P000600002021-04-08 1:22PM EDT60.000.050.000.030.00-1195.31%
MS210423P000650002021-04-16 12:50PM EDT65.000.020.000.030.00-12515570.31%
MS210423P000700002021-04-19 9:30AM EDT70.000.010.000.03-0.01-50.00%238751.17%
MS210423P000710002021-04-19 10:08AM EDT71.000.030.000.05-0.03-50.00%24350.00%
MS210423P000720002021-04-16 3:26PM EDT72.000.020.020.03-0.02-50.00%713741.02%
MS210423P000730002021-04-19 10:11AM EDT73.000.040.030.05-0.05-55.56%341,73639.45%
MS210423P000740002021-04-19 10:01AM EDT74.000.060.060.08-0.06-50.00%543,37937.31%
MS210423P000750002021-04-19 9:44AM EDT75.000.110.090.11-0.08-42.11%2670633.99%
MS210423P000760002021-04-19 10:00AM EDT76.000.170.180.21-0.13-43.33%1491,59433.40%
MS210423P000770002021-04-19 9:56AM EDT77.000.310.320.35-0.19-38.00%47895631.84%
MS210423P000780002021-04-19 9:51AM EDT78.000.490.560.60-0.31-38.75%1421,56331.15%
MS210423P000790002021-04-19 10:01AM EDT79.000.980.991.06-0.41-29.50%19265832.96%
MS210423P000800002021-04-19 9:56AM EDT80.001.581.561.60-0.40-20.20%2962233.25%
MS210423P000810002021-04-16 3:50PM EDT81.002.622.242.48-0.14-5.07%519740.04%
MS210423P000820002021-04-16 1:23PM EDT82.003.553.153.300.00-20642743.26%
MS210423P000830002021-04-16 10:03AM EDT83.003.604.004.200.00-517347.56%
MS210423P000840002021-04-16 2:44PM EDT84.005.504.905.300.00-79750.59%
MS210423P000850002021-04-16 10:45AM EDT85.006.685.906.150.00-86653.71%
MS210423P000860002021-04-12 11:34AM EDT86.006.076.907.150.00-2859.77%
MS210423P000880002021-03-19 12:34PM EDT88.006.338.9010.100.00-1193.12%
MS210423P000900002021-04-16 1:01PM EDT90.0011.8510.9011.150.00-1381.84%