UK Markets closed

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.70+0.87 (+1.00%)
At close: 4:03PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS210618C000180002020-07-09 4:59PM EDT18.0020.800.000.000.00--00.00%
MS210618C000200002020-07-29 1:34PM EDT20.0030.6532.6033.300.00-65000.00%
MS210618C000230002020-10-28 3:17PM EDT23.0024.640.000.000.00-1600.00%
MS210618C000250002020-09-01 11:22AM EDT25.0027.6522.8023.250.00-1700.00%
MS210618C000280002020-07-23 1:46PM EDT28.0022.9522.8523.950.00-21820.00%
MS210618C000300002020-11-04 11:10AM EDT30.0025.900.000.000.00-4000.00%
MS210618C000330002020-11-06 3:25PM EDT33.0019.400.000.000.00-300.00%
MS210618C000350002020-10-30 9:48AM EDT35.0014.200.000.000.00-1000.00%
MS210618C000380002020-10-30 9:58AM EDT38.0012.000.000.000.00-2100.00%
MS210618C000400002020-11-09 2:50PM EDT40.0017.380.000.000.00-400.00%
MS210618C000430002020-11-03 12:13PM EDT43.0010.800.000.000.00-100.00%
MS210618C000450002020-11-09 1:22PM EDT45.0013.100.000.000.00-1100.00%
MS210618C000470002020-11-10 1:08PM EDT47.0010.750.000.000.00-100.00%
MS210618C000500002020-11-09 4:24PM EDT50.009.000.000.000.00-100.00%
MS210618C000525002020-11-10 12:54PM EDT52.507.150.000.000.00-10000.00%
MS210618C000550002020-11-09 4:50PM EDT55.006.000.000.000.00-6000.00%
MS210618C000600002020-11-10 3:27PM EDT60.003.630.000.000.00-5100.00%
MS210618C000650002020-11-10 2:23PM EDT65.002.130.000.000.00-5000.00%
MS210618C000700002020-11-10 11:32AM EDT70.001.100.000.000.00-4000.00%
MS210618C000750002020-11-10 12:04PM EDT75.000.620.000.000.00-400.00%
MS210618C000800002020-11-09 3:46PM EDT80.000.440.000.000.00-100.00%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS210618P000150002020-07-23 3:42PM EDT15.000.250.000.180.00-20631227.34%
MS210618P000180002020-10-13 2:45PM EDT18.000.090.000.000.00-20050.00%
MS210618P000200002020-10-13 2:44PM EDT20.000.140.000.000.00-8050.00%
MS210618P000230002020-07-28 3:07PM EDT23.000.410.220.380.00-5354206.45%
MS210618P000250002020-10-08 12:26PM EDT25.000.440.210.280.00-1829187.89%
MS210618P000280002020-11-02 10:32AM EDT28.000.750.000.000.00-1050.00%
MS210618P000300002020-11-06 11:43AM EDT30.000.410.000.000.00-1050.00%
MS210618P000330002020-11-09 1:39PM EDT33.000.480.000.000.00-2050.00%
MS210618P000350002020-11-02 4:36PM EDT35.000.510.000.000.00-3050.00%
MS210618P000380002020-11-04 1:18PM EDT38.000.900.000.000.00-1050.00%
MS210618P000400002020-11-09 4:28PM EDT40.001.050.000.000.00-22050.00%
MS210618P000430002020-11-09 4:12PM EDT43.001.460.000.000.00-13050.00%
MS210618P000450002020-11-06 11:41AM EDT45.001.840.000.000.00-17050.00%
MS210618P000470002020-11-10 12:10PM EDT47.002.550.000.000.00-88050.00%
MS210618P000500002020-11-10 1:52PM EDT50.003.400.000.000.00-35025.00%
MS210618P000525002020-11-09 12:03PM EDT52.504.400.000.000.00-1025.00%
MS210618P000550002020-11-09 4:09PM EDT55.005.050.000.000.00-9025.00%
MS210618P000600002020-11-09 12:03PM EDT60.008.400.000.000.00-2025.00%
MS210618P000650002020-10-21 11:16AM EDT65.0016.000.000.000.00-5025.00%
MS210618P000700002020-10-14 3:49PM EDT70.0020.850.000.000.00-6012.50%
MS210618P000750002020-10-22 1:21PM EDT75.0024.200.000.000.00-3012.50%