UK markets closed

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.66+1.50 (+1.89%)
As of 12:52PM EST. Market open.
In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS210305C000600002021-02-18 2:52PM EST60.0014.9520.2021.350.00-514147.66%
MS210305C000650002021-02-03 12:14PM EST65.0013.6315.4016.250.00-13120.90%
MS210305C000670002021-02-24 11:40AM EST67.0011.9913.4513.850.00-10109.77%
MS210305C000680002021-02-26 1:15PM EST68.009.5712.5513.050.00-1196.48%
MS210305C000690002021-02-05 2:11PM EST69.009.2011.5511.950.00-14182.42%
MS210305C000700002021-02-25 12:31PM EST70.008.2010.6010.800.00-14466.41%
MS210305C000710002021-02-26 12:47PM EST71.006.709.659.800.00-14165.63%
MS210305C000720002021-02-26 12:33PM EST72.008.528.608.85+1.96+29.88%18759.77%
MS210305C000730002021-03-02 11:49AM EST73.007.527.607.80+1.17+18.43%1311662.70%
MS210305C000740002021-03-02 12:14PM EST74.006.556.606.80+1.77+37.03%1125655.86%
MS210305C000750002021-03-02 11:14AM EST75.005.805.655.85+1.25+27.47%1010552.93%
MS210305C000760002021-03-02 11:41AM EST76.004.504.654.90+1.09+31.96%181,36348.73%
MS210305C000770002021-03-02 9:32AM EST77.003.853.753.90+1.32+52.17%171,07141.02%
MS210305C000780002021-03-02 12:09PM EST78.002.722.832.97+0.92+51.11%10163736.18%
MS210305C000790002021-03-02 12:18PM EST79.002.182.002.19+1.06+94.64%661,61935.35%
MS210305C000800002021-03-02 11:55AM EST80.001.231.351.39+0.53+75.71%27166030.57%
MS210305C000810002021-03-02 12:34PM EST81.000.800.790.84+0.39+95.12%2041,06429.64%
MS210305C000820002021-03-02 12:19PM EST82.000.530.450.48+0.31+140.91%2101,08129.79%
MS210305C000830002021-03-02 12:19PM EST83.000.300.260.29+0.17+130.77%20220431.64%
MS210305C000840002021-03-02 11:29AM EST84.000.200.140.17+0.19+1,900.00%24533.11%
MS210305C000850002021-03-02 12:29PM EST85.000.110.080.10+0.06+120.00%21227034.67%
MS210305C000860002021-02-25 12:48PM EST86.000.140.010.150.00--644.53%
MS210305C000870002021-02-26 3:02PM EST87.000.020.000.180.00-4452.73%
MS210305C000900002021-02-25 11:29AM EST90.000.030.001.020.00--2091.31%
MS210305C000950002021-03-02 11:38AM EST95.000.010.000.32-0.04-80.00%52592.58%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS210305P000500002021-02-16 11:14AM EST50.000.040.000.010.00--2156.25%
MS210305P000550002021-02-03 10:04AM EST55.000.170.000.060.00-196153.13%
MS210305P000600002021-02-18 12:43PM EST60.000.010.000.030.00-329112.50%
MS210305P000620002021-02-22 12:25PM EST62.000.040.000.030.00-127100.00%
MS210305P000630002021-02-02 11:05AM EST63.000.670.000.030.00-11395.31%
MS210305P000650002021-02-18 1:20PM EST65.000.010.000.030.00-103484.38%
MS210305P000660002021-02-24 12:18PM EST66.000.040.000.030.00-13378.91%
MS210305P000670002021-02-23 9:52AM EST67.000.350.000.030.00-31173.44%
MS210305P000680002021-02-26 3:36PM EST68.000.070.000.050.00-14972.66%
MS210305P000690002021-02-22 9:51AM EST69.000.010.000.04-0.16-94.12%115665.63%
MS210305P000700002021-03-02 9:30AM EST70.000.030.000.04-0.02-40.00%320760.16%
MS210305P000710002021-03-02 10:29AM EST71.000.010.020.04-0.14-93.33%18558.20%
MS210305P000720002021-02-26 3:36PM EST72.000.180.030.050.00-2116955.08%
MS210305P000730002021-03-02 10:25AM EST73.000.010.000.06-0.01-50.00%13,51552.73%
MS210305P000740002021-03-01 1:53PM EST74.000.060.000.080.00-7041349.61%
MS210305P000750002021-03-02 11:51AM EST75.000.090.070.09+0.01+12.50%249544.34%
MS210305P000760002021-03-02 12:19PM EST76.000.120.100.11-0.02-14.29%2649039.65%
MS210305P000770002021-03-02 12:19PM EST77.000.180.150.17-0.13-41.94%3039036.91%
MS210305P000780002021-03-02 12:18PM EST78.000.260.250.27-0.30-53.57%8861534.38%
MS210305P000790002021-03-02 12:31PM EST79.000.400.390.44-0.48-54.55%78419732.13%
MS210305P000800002021-03-02 11:34AM EST80.000.750.660.73-0.68-47.55%41317230.57%
MS210305P000810002021-03-02 12:01PM EST81.001.271.141.21-0.88-40.93%4021730.57%
MS210305P000820002021-03-02 10:11AM EST82.001.971.801.87-1.03-34.33%148331.45%
MS210305P000830002021-03-02 11:11AM EST83.002.542.462.69-2.51-49.70%21234.08%
MS210305P000850002021-02-24 11:17AM EST85.006.404.254.550.00-1242.19%
MS210305P000900002021-02-22 9:31AM EST90.0013.909.209.500.00--467.77%