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
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS210521C000400002021-04-28 2:58PM EDT40.0042.6046.0048.050.00-255357.42%
MS210521C000450002021-04-29 10:47AM EDT45.0037.5541.9543.000.00-616227.34%
MS210521C000500002021-05-07 11:59AM EDT50.0037.1335.7537.600.00-2011217.97%
MS210521C000550002021-04-19 12:02AM EDT55.0028.7632.0033.250.00-10188.48%
MS210521C000600002021-04-29 10:59AM EDT60.0022.6427.0527.800.00-1616127.34%
MS210521C000650002021-05-14 3:34PM EDT65.0022.3922.3022.50+1.94+9.49%1747296.88%
MS210521C000675002021-05-07 9:35AM EDT67.5018.3019.5520.300.00-21891.41%
MS210521C000700002021-05-10 2:51PM EDT70.0017.1515.8519.250.00-17595.31%
MS210521C000720002021-04-21 12:56PM EDT72.007.0515.1015.750.00--071.48%
MS210521C000725002021-05-06 12:37PM EDT72.5014.8814.5015.00+2.88+24.00%22678.13%
MS210521C000730002021-04-29 11:20AM EDT73.0012.0014.0514.650.00-1287.79%
MS210521C000740002021-05-06 12:37PM EDT74.0011.7013.3513.550.00-2365.82%
MS210521C000750002021-05-14 3:37PM EDT75.0012.4612.3512.50+2.18+21.21%976158.40%
MS210521C000760002021-05-10 3:56PM EDT76.009.2011.3511.550.00-65356.84%
MS210521C000770002021-05-07 3:14PM EDT77.0010.9510.3510.550.00-13152.54%
MS210521C000775002021-05-14 2:11PM EDT77.509.829.8510.15+2.36+31.64%61,09954.49%
MS210521C000780002021-05-10 2:32PM EDT78.008.149.359.700.00-21,03754.00%
MS210521C000790002021-05-10 2:37PM EDT79.007.408.108.80+1.80+32.14%267963.09%
MS210521C000800002021-05-14 3:44PM EDT80.007.657.407.60+2.85+59.37%2506,43848.44%
MS210521C000810002021-05-14 1:43PM EDT81.006.286.406.55+1.67+36.23%243,14540.82%
MS210521C000820002021-05-14 1:31PM EDT82.005.455.455.60+1.60+41.56%211,03337.99%
MS210521C000825002021-05-14 2:23PM EDT82.505.054.905.10+1.65+48.53%724,80635.35%
MS210521C000830002021-05-14 2:44PM EDT83.004.664.504.70+1.56+50.32%2252336.43%
MS210521C000840002021-05-14 1:25PM EDT84.003.753.603.80+1.41+60.26%6981633.69%
MS210521C000850002021-05-14 3:59PM EDT85.002.802.712.94+1.32+89.19%2,87312,06231.01%
MS210521C000860002021-05-14 3:58PM EDT86.002.082.042.09+1.04+100.00%5201,04127.25%
MS210521C000870002021-05-14 3:34PM EDT87.001.461.421.46+0.70+92.11%69192126.51%
MS210521C000875002021-05-14 3:55PM EDT87.501.211.151.22+0.56+86.15%3021,80726.78%
MS210521C000880002021-05-14 3:56PM EDT88.001.000.931.00+0.55+122.22%43989926.81%
MS210521C000890002021-05-14 3:58PM EDT89.000.590.570.63+0.29+96.67%9051,19126.51%
MS210521C000900002021-05-14 3:49PM EDT90.000.360.340.38+0.13+56.52%2576,42626.47%
MS210521C000910002021-05-14 3:15PM EDT91.000.210.190.23+0.07+50.00%10213826.95%
MS210521C000920002021-05-14 2:26PM EDT92.000.120.100.13+0.02+20.00%412227.15%
MS210521C000925002021-05-14 1:32PM EDT92.500.080.080.10-0.01-11.11%14880127.54%
MS210521C000950002021-05-14 3:57PM EDT95.000.020.010.03-0.02-50.00%4211,44530.08%
MS210521C001000002021-05-12 11:21AM EDT100.000.030.000.030.00-21278744.92%
MS210521C001050002021-05-04 12:40PM EDT105.000.010.000.030.00-29353.13%
MS210521C001100002021-05-05 9:34AM EDT110.000.010.000.130.00-5846678.52%
MS210521C001150002021-03-18 10:41AM EDT115.000.110.000.030.00--176.56%
MS210521C001200002021-03-15 12:11AM EDT120.000.060.000.000.00--050.00%
MS210521C001250002021-03-19 10:00AM EDT125.000.050.000.030.00-41496.09%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS210521P000450002021-04-09 9:30AM EDT45.000.020.000.110.00-1010203.91%
MS210521P000500002021-04-22 11:11AM EDT50.000.010.000.100.00-3055171.88%
MS210521P000550002021-05-06 9:37AM EDT55.000.010.000.030.00-2140126.56%
MS210521P000600002021-05-13 11:57AM EDT60.000.020.000.010.00-2332993.75%
MS210521P000650002021-05-13 11:57AM EDT65.000.030.000.010.00-446575.00%
MS210521P000675002021-05-14 1:01PM EDT67.500.010.000.010.00-121,21165.63%
MS210521P000700002021-05-14 3:52PM EDT70.000.020.010.03-0.03-60.00%1811,71466.41%
MS210521P000710002021-05-14 10:07AM EDT71.000.030.000.050.00-6627264.84%
MS210521P000720002021-05-12 12:22PM EDT72.000.090.000.100.00-97667.19%
MS210521P000725002021-05-14 3:47PM EDT72.500.030.030.04-0.04-57.14%2410,42961.72%
MS210521P000730002021-05-10 9:51AM EDT73.000.030.010.04-0.01-25.00%2025157.03%
MS210521P000740002021-05-12 1:14PM EDT74.000.120.020.050.00-115955.86%
MS210521P000750002021-05-14 3:37PM EDT75.000.050.030.07-0.03-37.50%1073,22854.69%
MS210521P000760002021-05-14 3:39PM EDT76.000.050.030.10-0.13-72.22%4519452.73%
MS210521P000770002021-05-13 12:26PM EDT77.000.060.020.06-0.09-60.00%396347.85%
MS210521P000775002021-05-14 3:51PM EDT77.500.050.040.06-0.07-58.33%2995,36245.90%
MS210521P000780002021-05-14 3:44PM EDT78.000.060.050.06-0.13-68.42%17992443.75%
MS210521P000790002021-05-14 9:55AM EDT79.000.080.060.07-0.11-57.89%11,15740.63%
MS210521P000800002021-05-14 3:59PM EDT80.000.090.090.10-0.16-64.00%4872,97939.06%
MS210521P000810002021-05-14 12:46PM EDT81.000.140.090.12-0.24-63.16%566936.04%
MS210521P000820002021-05-14 1:54PM EDT82.000.190.120.16-0.36-65.45%13494333.69%
MS210521P000825002021-05-14 3:47PM EDT82.500.180.150.18-0.43-70.49%1849,49332.23%
MS210521P000830002021-05-14 3:59PM EDT83.000.190.180.22-0.50-72.46%8491,12631.45%
MS210521P000840002021-05-14 3:54PM EDT84.000.300.280.32-0.91-75.21%2751,07729.64%
MS210521P000850002021-05-14 3:59PM EDT85.000.490.440.48-1.04-67.97%7911,34028.13%
MS210521P000860002021-05-14 3:57PM EDT86.000.680.690.73-1.20-63.83%85446927.05%
MS210521P000870002021-05-14 3:54PM EDT87.001.001.051.10-1.69-62.83%39443326.32%
MS210521P000875002021-05-14 2:49PM EDT87.501.261.281.34-1.70-57.43%35443326.17%
MS210521P000880002021-05-14 3:08PM EDT88.001.511.541.61-2.21-59.41%9925725.98%
MS210521P000890002021-05-12 9:54AM EDT89.002.182.172.27-2.25-50.79%77726.27%
MS210521P000900002021-05-12 1:41PM EDT90.005.502.903.050.00-12,04227.05%
MS210521P000910002021-05-10 10:13AM EDT91.003.453.703.900.00--327.69%
MS210521P000920002021-05-10 3:56PM EDT92.007.104.554.800.00-14028.22%
MS210521P000925002021-04-15 10:36AM EDT92.5012.804.705.350.00-52032.72%
MS210521P000950002021-04-30 9:33AM EDT95.0010.497.357.800.00-103440.43%
MS210521P001000002021-05-10 3:36PM EDT100.0012.5712.4012.80-0.14-1.10%101058.59%
MS210521P001200002021-04-09 2:12PM EDT120.0040.1531.6533.500.00-40163.92%