Canada markets closed

Morgan Stanley (MS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
81.11-0.95 (-1.16%)
At close: 4:04PM EST

80.01 -1.10 (-1.36%)
After hours: 7:59PM EST

In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MS210305C000600002021-03-03 3:48PM EST60.0022.1320.3022.350.00-1012335.94%
MS210305C000650002021-02-03 12:14PM EST65.0013.6314.2017.800.00-13460.35%
MS210305C000670002021-02-24 11:40AM EST67.0011.9913.1015.250.00-10185.16%
MS210305C000680002021-02-26 1:15PM EST68.009.5712.3014.300.00-11210.55%
MS210305C000690002021-02-05 2:11PM EST69.009.2010.3513.700.00-141366.21%
MS210305C000700002021-02-25 12:31PM EST70.008.2010.4012.200.00-144182.03%
MS210305C000710002021-02-26 12:47PM EST71.006.708.3011.650.00-141320.12%
MS210305C000720002021-03-02 3:11PM EST72.0010.058.509.400.00-42140170.70%
MS210305C000730002021-03-04 1:31PM EST73.007.907.808.50-1.32-14.32%41112103.13%
MS210305C000740002021-03-04 10:46AM EST74.008.256.907.20+0.10+1.23%93261106.64%
MS210305C000750002021-03-02 3:11PM EST75.007.524.557.25+0.15+2.04%194205.37%
MS210305C000760002021-03-04 3:46PM EST76.005.104.855.35-1.15-18.40%1701,374103.71%
MS210305C000770002021-03-04 12:44PM EST77.004.503.954.35-0.65-12.62%631,04857.42%
MS210305C000780002021-03-04 3:39PM EST78.003.133.054.00-1.36-30.29%11361288.96%
MS210305C000790002021-03-04 3:48PM EST79.002.502.112.58-0.65-20.63%3871,49155.86%
MS210305C000800002021-03-04 3:38PM EST80.001.601.351.63-0.90-36.00%24156558.01%
MS210305C000810002021-03-04 3:37PM EST81.000.800.790.93-0.68-45.95%6101,01851.66%
MS210305C000820002021-03-04 3:51PM EST82.000.520.380.48-0.41-44.09%6221,06050.00%
MS210305C000830002021-03-04 1:55PM EST83.000.180.160.24-0.29-61.70%52948051.37%
MS210305C000840002021-03-04 3:09PM EST84.000.110.050.14-0.16-59.26%72723650.59%
MS210305C000850002021-03-04 3:09PM EST85.000.050.000.08-0.12-70.59%16351252.34%
MS210305C000860002021-03-04 12:49PM EST86.000.040.000.27-0.06-60.00%222180.86%
MS210305C000870002021-03-04 9:49AM EST87.000.010.000.05-0.06-85.71%131767.19%
MS210305C000900002021-02-25 11:29AM EST90.000.030.000.180.00--20115.63%
MS210305C000950002021-03-03 12:40PM EST95.000.060.000.01+0.05+500.00%126112.50%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MS210305P000500002021-02-16 11:14AM EST50.000.040.000.370.00--2489.84%
MS210305P000550002021-02-03 10:04AM EST55.000.170.000.360.00-196403.13%
MS210305P000600002021-02-18 12:43PM EST60.000.010.000.310.00-329315.63%
MS210305P000620002021-02-22 12:25PM EST62.000.040.000.430.00-127304.69%
MS210305P000630002021-02-02 11:05AM EST63.000.670.000.040.00-113200.00%
MS210305P000650002021-02-18 1:20PM EST65.000.010.000.240.00-1034232.81%
MS210305P000660002021-02-24 12:18PM EST66.000.040.000.350.00-133235.16%
MS210305P000670002021-02-23 9:52AM EST67.000.350.000.410.00-311228.13%
MS210305P000680002021-02-26 3:36PM EST68.000.070.000.400.00-149212.89%
MS210305P000690002021-02-22 9:51AM EST69.000.010.000.050.00-1157139.06%
MS210305P000700002021-03-04 11:04AM EST70.000.020.000.22+0.01+100.00%8247162.89%
MS210305P000710002021-03-03 10:34AM EST71.000.010.000.300.00-381159.77%
MS210305P000720002021-03-03 1:37PM EST72.000.020.010.060.00-3167112.50%
MS210305P000730002021-03-03 2:41PM EST73.000.020.000.200.00-23,515121.88%
MS210305P000740002021-03-04 3:46PM EST74.000.030.000.23-0.01-25.00%11416112.11%
MS210305P000750002021-03-02 3:59PM EST75.000.030.000.24-0.02-40.00%1248599.80%
MS210305P000760002021-03-04 3:48PM EST76.000.020.020.19-0.03-60.00%18348683.98%
MS210305P000770002021-03-04 3:39PM EST77.000.090.070.100.00-8536267.19%
MS210305P000780002021-03-04 3:42PM EST78.000.120.110.18+0.01+9.09%16148262.11%
MS210305P000790002021-03-04 3:49PM EST79.000.240.200.34+0.08+50.00%43888258.98%
MS210305P000800002021-03-04 3:38PM EST80.000.470.410.54+0.16+51.61%1,21163655.08%
MS210305P000810002021-03-04 3:44PM EST81.000.900.710.92+0.39+76.47%82947851.37%
MS210305P000820002021-03-04 2:54PM EST82.001.311.201.56+0.47+55.95%1,80428850.68%
MS210305P000830002021-03-04 2:10PM EST83.002.661.982.33+1.12+72.73%87014753.52%
MS210305P000840002021-03-04 10:36AM EST84.001.801.374.55+1.80-36166.99%
MS210305P000850002021-03-04 1:21PM EST85.004.003.754.25+1.00+33.33%283365.23%
MS210305P000860002021-03-04 12:15PM EST86.003.354.555.45+3.35-6076.95%
MS210305P000900002021-02-22 9:31AM EST90.007.508.459.65-6.40-46.04%44130.08%