UK markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.35+2.49 (+2.93%)
At close: 4:02PM EDT

87.65 +0.30 (0.34%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Callsfor28 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS210528C000650002021-04-20 11:15AM EDT65.0012.7221.4022.900.00--0106.35%
MS210528C000700002021-05-06 10:42AM EDT70.0015.2517.3517.800.00-1369.04%
MS210528C000720002021-05-14 12:44PM EDT72.0013.6515.3515.65+4.80+54.24%2657.03%
MS210528C000730002021-05-12 1:26PM EDT73.0011.9514.3514.650.00-3011453.61%
MS210528C000740002021-04-23 3:20PM EDT74.0013.4513.4013.60+6.02+81.02%14050.20%
MS210528C000750002021-05-10 10:06AM EDT75.0013.1012.4012.600.00-41152.34%
MS210528C000760002021-05-06 1:28PM EDT76.0010.0411.2011.700.00-21352.93%
MS210528C000770002021-05-05 1:54PM EDT77.007.8610.4010.650.00-1847.17%
MS210528C000780002021-05-06 3:23PM EDT78.008.769.459.750.00-12846.97%
MS210528C000790002021-05-14 3:04PM EDT79.008.538.458.80+1.58+22.73%17844.58%
MS210528C000800002021-05-14 3:18PM EDT80.007.757.507.85+2.05+35.96%832541.94%
MS210528C000810002021-05-07 12:53PM EDT81.006.886.606.900.00-17439.06%
MS210528C000820002021-05-14 2:31PM EDT82.005.905.705.90+1.57+36.26%810534.77%
MS210528C000830002021-05-14 3:51PM EDT83.005.004.855.00+1.70+51.52%312232.52%
MS210528C000840002021-05-14 2:56PM EDT84.004.104.004.20+1.46+55.30%1613931.64%
MS210528C000850002021-05-14 1:12PM EDT85.003.313.253.40+1.06+47.11%3630429.86%
MS210528C000860002021-05-14 1:11PM EDT86.002.382.572.69+0.94+65.28%2820328.66%
MS210528C000870002021-05-14 3:31PM EDT87.002.051.862.02+0.72+54.14%2415727.00%
MS210528C000880002021-05-14 4:00PM EDT88.001.491.371.57+0.65+77.38%9818627.39%
MS210528C000890002021-05-14 3:42PM EDT89.001.101.071.20+0.39+54.93%1489127.76%
MS210528C000900002021-05-14 2:40PM EDT90.000.800.750.84+0.33+70.21%3225527.05%
MS210528C000910002021-05-14 2:41PM EDT91.000.580.520.61+0.17+41.46%299427.34%
MS210528C000920002021-05-14 2:10PM EDT92.000.390.360.45+0.10+34.48%211427.93%
MS210528C000950002021-05-10 11:53AM EDT95.000.100.100.15-0.15-60.00%303228.61%
Putsfor28 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS210528P000600002021-05-10 9:51AM EDT60.000.070.001.100.00-1014129.00%
MS210528P000650002021-05-06 10:09AM EDT65.000.090.010.350.00-3984.18%
MS210528P000700002021-05-13 10:13AM EDT70.000.050.030.11-0.05-50.00%32556.06%
MS210528P000720002021-05-10 10:28AM EDT72.000.130.050.200.00-12055.08%
MS210528P000730002021-05-12 1:29PM EDT73.000.210.010.380.00-5021056.54%
MS210528P000740002021-05-06 11:42AM EDT74.000.110.010.340.00-81751.86%
MS210528P000750002021-05-14 1:29PM EDT75.000.760.050.43+0.46+153.33%348251.86%
MS210528P000760002021-05-12 11:27AM EDT76.000.360.030.230.00-97947.75%
MS210528P000770002021-05-13 11:44AM EDT77.000.310.100.18-0.03-8.82%18541.80%
MS210528P000780002021-05-14 2:07PM EDT78.000.150.120.19-0.31-67.39%4523138.87%
MS210528P000790002021-05-14 3:07PM EDT79.000.180.140.36-0.46-71.88%312741.80%
MS210528P000800002021-05-14 1:35PM EDT80.000.300.200.28-0.49-62.03%1215535.35%
MS210528P000810002021-05-14 2:09PM EDT81.000.320.260.35-0.43-57.33%28133.74%
MS210528P000820002021-05-14 11:35AM EDT82.000.490.360.51-0.79-61.72%129233.84%
MS210528P000830002021-05-14 3:02PM EDT83.000.530.480.58-1.02-65.81%249631.06%
MS210528P000840002021-05-14 1:50PM EDT84.000.780.650.82-1.11-58.73%2723231.08%
MS210528P000850002021-05-14 3:53PM EDT85.000.890.860.94-1.19-57.21%2310828.03%
MS210528P000860002021-05-13 2:00PM EDT86.002.841.141.340.00-166328.66%
MS210528P000870002021-05-14 10:58AM EDT87.001.601.531.65-1.90-54.29%2214826.71%
MS210528P000880002021-05-10 10:46AM EDT88.002.772.032.14-1.18-29.87%67826.22%
MS210528P000890002021-05-14 10:03AM EDT89.003.102.572.78+0.24+8.39%2126.69%
MS210528P000910002021-05-12 11:47AM EDT91.004.204.054.25-2.65-38.69%546327.15%