UK markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.59-2.23 (-2.76%)
At close: 4:04PM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS210423C000850002021-04-16 3:49PM EDT2021-04-230.050.050.07-0.41-89.13%6011,25836.13%
MS210430C000850002021-04-16 3:39PM EDT2021-04-300.120.100.18-0.56-82.35%4336430.18%
MS210507C000850002021-04-16 3:19PM EDT2021-05-070.240.210.28-0.60-71.43%8210727.39%
MS210514C000850002021-04-16 3:25PM EDT2021-05-140.340.270.57-0.67-66.34%917529.49%
MS210521C000850002021-04-16 3:59PM EDT2021-05-210.500.480.53-0.73-59.35%6,11513,26425.64%
MS210528C000850002021-04-16 3:44PM EDT2021-05-280.610.580.81-0.76-55.47%19320627.27%
MS210618C000850002021-04-16 3:56PM EDT2021-06-181.101.051.11-0.90-45.00%1,6644,47325.27%
MS210716C000850002021-04-16 3:52PM EDT2021-07-161.721.701.79-1.03-37.45%1,2732,60226.25%
MS210917C000850002021-04-16 2:51PM EDT2021-09-172.782.742.95-1.17-29.62%4513826.45%
MS211015C000850002021-04-16 2:27PM EDT2021-10-153.153.253.75-1.45-31.52%3945128.14%
MS220121C000850002021-04-16 3:42PM EDT2022-01-214.904.855.10-1.22-19.93%7047,02527.75%
MS220218C000850002021-04-16 1:58PM EDT2022-02-184.854.955.30-1.35-21.77%521927.16%
MS230120C000850002021-04-16 3:24PM EDT2023-01-208.158.158.60-1.56-16.07%1922226.75%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS210423P000850002021-04-16 10:45AM EDT2021-04-236.686.156.75+1.78+36.33%86052.93%
MS210430P000850002021-04-16 1:53PM EDT2021-04-307.335.808.10+2.23+43.73%111767.09%
MS210507P000850002021-04-16 1:47PM EDT2021-05-077.406.357.40+1.70+29.82%2642.38%
MS210514P000850002021-04-06 11:06AM EDT2021-05-146.526.307.600.00-10039.48%
MS210521P000850002021-04-16 3:52PM EDT2021-05-217.146.857.25+1.40+24.39%8862530.40%
MS210618P000850002021-04-16 3:56PM EDT2021-06-187.357.457.80+1.05+16.67%935327.98%
MS210716P000850002021-04-16 3:42PM EDT2021-07-168.408.208.40+1.20+16.67%115827.72%
MS211015P000850002021-04-13 1:14PM EDT2021-10-1510.359.9510.25+0.50+5.08%11228.59%
MS220121P000850002021-04-16 3:46PM EDT2022-01-2111.8011.7012.00+1.50+14.56%1564,38729.59%
MS220218P000850002021-04-16 2:41PM EDT2022-02-1812.4012.1512.45+1.47+13.45%81,40929.79%
MS230120P000850002021-03-22 11:24AM EDT2023-01-2015.7613.8516.350.00-154930.00%