U.S. Markets closed

Morgan Stanley (MS)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.84+0.21 (+0.49%)
At close: 4:00PM EDT
People also watch
GSJPMWFCCAIG
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
38.00MS170602C000380003.533.805.100.000.00%1208075.20%
39.00MS170602C000390002.942.872.930.000.00%330.00%
40.00MS170602C000400002.562.832.860.000.00%21326.95%
40.50MS170602C000405002.412.342.37-0.32-11.72%79424.61%
41.00MS170602C000410001.911.851.900.169.14%104623.83%
41.50MS170602C000415001.421.381.43-0.05-3.40%158121.29%
42.00MS170602C000420001.030.960.990.1719.77%771,62419.24%
42.50MS170602C000425000.620.600.620.046.90%28938618.16%
43.00MS170602C000430000.370.320.340.0932.14%30372117.48%
43.50MS170602C000435000.160.150.16-0.01-5.88%8884217.09%
44.00MS170602C000440000.080.060.090.0233.33%1348118.85%
44.50MS170602C000445000.060.020.050.000.00%43820.31%
45.00MS170602C000450000.010.000.04-0.02-66.67%2055023.44%
45.50MS170602C000455000.050.000.030.000.00%820025.78%
46.00MS170602C000460000.020.000.020.000.00%1247027.34%
46.50MS170602C000465000.100.060.11-0.40-80.00%102543.75%
47.00MS170602C000470000.090.000.070.000.00%316343.16%
49.50MS170602C000495000.100.000.060.000.00%5552.73%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
34.50MS170602P000345000.090.080.130.000.00%2094.92%
35.00MS170602P000350000.050.000.050.000.00%756169.53%
36.50MS170602P000365000.240.180.240.000.00%3387.70%
38.00MS170602P000380000.090.050.100.000.00%211154.88%
38.50MS170602P000385000.010.000.02-0.02-66.67%11239.06%
39.00MS170602P000390000.010.000.02-0.03-75.00%17335.16%
39.50MS170602P000395000.500.110.130.000.00%233346.48%
40.00MS170602P000400000.020.010.03-0.02-50.00%313,24928.91%
40.50MS170602P000405000.040.020.030.000.00%22724.61%
41.00MS170602P000410000.070.030.050.0116.67%213022.85%
41.50MS170602P000415000.100.060.09-0.04-28.57%432,69421.29%
42.00MS170602P000420000.140.130.15-0.07-33.33%3,18428719.24%
42.50MS170602P000425000.270.270.28-0.14-34.15%991,59618.16%
43.00MS170602P000430000.510.480.51-0.17-25.00%7156417.97%
43.50MS170602P000435001.090.740.870.000.00%223519.63%
44.00MS170602P000440001.191.211.25-0.39-24.68%744718.85%
44.50MS170602P000445002.891.581.740.000.00%23023.05%
45.00MS170602P000450002.452.142.220.000.00%51125.78%
47.00MS170602P000470003.233.503.850.000.00%110.00%
47.50MS170602P000475005.084.255.100.000.00%31177.93%