UK markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
102.50+3.23 (+3.25%)
At close: 04:02PM EST
102.52 +0.02 (+0.02%)
After hours: 06:06PM EST
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS211210C000700002021-12-01 11:45AM EST70.0027.7531.9532.900.00--4220.51%
MS211210C000800002021-12-02 10:22AM EST80.0017.9022.2022.800.00-31250.00%
MS211210C000850002021-12-07 12:47PM EST85.0017.6517.1018.35+2.74+18.38%229108.98%
MS211210C000860002021-12-07 3:00PM EST86.0016.8016.2516.65+3.32+24.63%3841095.51%
MS211210C000870002021-12-02 2:15PM EST87.0012.4515.3015.800.00--1075.00%
MS211210C000880002021-12-02 3:27PM EST88.0011.3014.2015.300.00--194.53%
MS211210C000890002021-12-06 11:53AM EST89.0011.2313.2013.800.00-8792.68%
MS211210C000900002021-12-07 10:25AM EST90.0012.7011.9013.20+2.45+23.90%52261.72%
MS211210C000910002021-12-02 10:01AM EST91.006.8011.0511.950.00--390.14%
MS211210C000920002021-12-03 3:07PM EST92.008.8910.1010.90+2.64+42.24%22081.25%
MS211210C000925002021-12-07 3:55PM EST92.509.859.8010.20+3.60+57.60%110265.72%
MS211210C000930002021-12-07 9:43AM EST93.009.159.259.80+2.80+44.09%105869.53%
MS211210C000940002021-12-07 10:32AM EST94.008.508.258.75+2.16+34.07%1011560.74%
MS211210C000950002021-12-07 3:25PM EST95.007.677.257.65+3.00+64.24%1219748.63%
MS211210C000960002021-12-07 9:31AM EST96.005.506.256.80+1.63+42.12%28051.95%
MS211210C000970002021-12-07 3:11PM EST97.005.905.255.85+2.97+101.37%1917748.19%
MS211210C000975002021-12-07 9:59AM EST97.504.704.705.20+2.07+78.71%566338.09%
MS211210C000980002021-12-07 12:48PM EST98.004.904.304.90+2.50+104.17%4233843.85%
MS211210C000990002021-12-07 3:35PM EST99.003.653.503.80+2.04+126.71%21660033.50%
MS211210C001000002021-12-07 3:59PM EST100.002.792.692.90+1.67+149.11%4921,42630.27%
MS211210C001010002021-12-07 3:31PM EST101.001.971.982.08+1.25+173.61%5981,14027.83%
MS211210C001020002021-12-07 3:52PM EST102.001.121.301.40+0.66+143.48%7481,18526.51%
MS211210C001030002021-12-07 3:53PM EST103.000.620.770.82+0.36+138.46%4952,69024.51%
MS211210C001040002021-12-07 3:56PM EST104.000.460.410.47+0.32+228.57%36171824.46%
MS211210C001050002021-12-07 3:58PM EST105.000.240.210.24+0.15+166.67%4551,24624.22%
MS211210C001060002021-12-07 2:51PM EST106.000.130.100.12+0.07+116.67%11041724.51%
MS211210C001070002021-12-07 3:33PM EST107.000.050.040.06+0.02+66.67%13424825.20%
MS211210C001080002021-12-07 3:46PM EST108.000.030.000.030.00-112625.98%
MS211210C001090002021-12-07 11:29AM EST109.000.020.000.02-0.01-33.33%111328.13%
MS211210C001100002021-12-06 12:13PM EST110.000.020.000.020.00-1917231.25%
MS211210C001110002021-12-01 12:25PM EST111.000.030.000.030.00-103237.11%
MS211210C001120002021-12-06 1:10PM EST112.000.010.000.030.00-55540.63%
MS211210C001130002021-12-06 10:07AM EST113.000.020.000.010.00-35438.28%
MS211210C001140002021-11-23 10:42AM EST114.000.090.000.010.00-3440.63%
MS211210C001150002021-12-01 2:46PM EST115.000.010.000.030.00-114550.39%
MS211210C001200002021-11-29 10:34AM EST120.000.010.000.010.00-21053.13%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS211210P000650002021-12-03 3:15PM EST65.000.010.000.050.00-7575170.31%
MS211210P000750002021-11-30 2:50PM EST75.000.040.000.010.00--526103.13%
MS211210P000800002021-12-07 9:31AM EST80.000.010.000.010.00-66084.38%
MS211210P000840002021-12-07 11:32AM EST84.000.010.000.03-0.03-75.00%24776.56%
MS211210P000850002021-12-07 2:07PM EST85.000.020.000.020.00-420468.75%
MS211210P000860002021-12-07 10:13AM EST86.000.020.000.02-0.01-33.33%13065.63%
MS211210P000870002021-12-06 10:42AM EST87.000.100.000.030.00-7638364.06%
MS211210P000880002021-12-06 3:36PM EST88.000.060.000.030.00-747660.16%
MS211210P000890002021-12-06 2:45PM EST89.000.050.000.030.00-26970556.25%
MS211210P000900002021-12-07 12:52PM EST90.000.010.000.01-0.10-90.91%12647250.00%
MS211210P000910002021-12-07 9:59AM EST91.000.030.000.03-0.11-78.57%18054752.73%
MS211210P000920002021-12-07 3:38PM EST92.000.030.000.03-0.15-83.33%2059048.44%
MS211210P000925002021-12-07 1:07PM EST92.500.020.000.04-0.09-81.82%119748.44%
MS211210P000930002021-12-07 3:29PM EST93.000.020.020.08-0.21-91.30%5653952.15%
MS211210P000940002021-12-07 3:30PM EST94.000.020.030.04-0.28-93.33%25896142.19%
MS211210P000950002021-12-07 3:50PM EST95.000.050.030.04-0.33-86.84%6459337.50%
MS211210P000960002021-12-07 3:44PM EST96.000.060.050.06-0.45-88.24%10366635.74%
MS211210P000970002021-12-07 3:43PM EST97.000.100.070.09-0.65-86.67%87798433.79%
MS211210P000975002021-12-07 2:28PM EST97.500.110.090.11-0.75-87.21%2756932.72%
MS211210P000980002021-12-07 3:41PM EST98.000.150.110.14-0.81-84.37%7867132.03%
MS211210P000990002021-12-07 3:58PM EST99.000.210.190.22-1.17-84.78%42156530.27%
MS211210P001000002021-12-07 3:58PM EST100.000.350.300.36-1.55-81.58%32652229.00%
MS211210P001010002021-12-07 3:52PM EST101.000.600.500.55-1.24-67.39%1,04817327.00%
MS211210P001020002021-12-07 3:58PM EST102.000.890.800.92-1.37-60.62%74111927.00%
MS211210P001030002021-12-07 3:50PM EST103.001.601.191.45-2.25-58.44%1,89922227.59%
MS211210P001040002021-12-07 3:51PM EST104.002.301.882.14-1.50-39.47%226328.96%
MS211210P001050002021-12-07 3:57PM EST105.002.812.612.82-4.89-63.51%811226.95%
MS211210P001080002021-12-02 12:17PM EST108.006.105.255.75-2.95-32.60%6641.31%
MS211210P001130002021-12-07 10:12AM EST113.0010.9510.1011.00-6.55-37.43%3478.08%
MS211210P001140002021-11-23 10:53AM EST114.0013.0011.2511.750.00--069.43%
MS211210P001200002021-12-01 2:25PM EST120.0023.7017.0018.000.00--0109.96%
MS211210P001250002021-11-24 12:43PM EST125.0024.4022.1022.750.00--0112.31%