U.S. Markets close in 3 hrs 47 mins

Morgan Stanley (MS)

New York Stock Exchange Consolidated Issue - Nasdaq Real Time Price. Currency in USD
Add to watchlist
45.90+0.33 (+0.72%)
As of 12:13PM EDT. Market open.
People also watch
GSJPMWFCCAIG
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MS170825C000380002017-08-21 2:08PM EDT38.006.607.308.000.00-1311126.95%
MS170825C000420002017-08-21 12:06PM EDT42.002.933.303.950.00-41459.77%
MS170825C000425002017-08-21 10:12AM EDT42.502.473.303.500.00-116962.50%
MS170825C000430002017-08-17 2:30PM EDT43.002.432.452.510.00-220.00%
MS170825C000435002017-08-21 10:57AM EDT43.501.542.352.390.00-10570.00%
MS170825C000440002017-08-23 10:16AM EDT44.001.621.871.90+0.08+5.19%147018.75%
MS170825C000445002017-08-23 10:23AM EDT44.501.171.421.44+0.08+7.34%1332225.00%
MS170825C000450002017-08-23 11:46AM EDT45.000.960.930.95+0.19+24.68%5255619.34%
MS170825C000455002017-08-23 11:43AM EDT45.500.580.540.56+0.26+81.25%51932619.53%
MS170825C000460002017-08-23 11:53AM EDT46.000.240.240.25+0.07+41.18%11469117.97%
MS170825C000465002017-08-23 11:46AM EDT46.500.080.070.09+0.02+33.33%63191317.97%
MS170825C000470002017-08-23 11:42AM EDT47.000.020.010.030.00-1028218.75%
MS170825C000475002017-08-23 10:04AM EDT47.500.010.000.02-0.01-50.00%426223.05%
MS170825C000480002017-08-23 11:48AM EDT48.000.010.000.010.00-1732825.00%
MS170825C000485002017-08-17 10:37AM EDT48.500.030.000.020.00-726733.59%
MS170825C000490002017-08-15 12:42PM EDT49.000.050.000.020.00-211038.67%
MS170825C000495002017-08-22 10:28AM EDT49.500.230.000.120.00-607153.52%
MS170825C000500002017-08-09 9:45AM EDT50.000.050.000.030.00-22751.56%
MS170825C000505002017-07-07 11:45PM EDT50.500.250.190.250.00-10088.48%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MS170825P000380002017-08-15 3:59PM EDT38.000.010.000.010.00-59581.25%
MS170825P000390002017-08-18 9:45AM EDT39.000.020.000.01-0.03-60.00%102571.88%
MS170825P000395002017-08-18 10:49AM EDT39.500.020.000.01-0.03-60.00%632065.63%
MS170825P000400002017-08-11 9:46AM EDT40.000.010.030.07-0.04-80.00%1010585.16%
MS170825P000405002017-08-17 1:15PM EDT40.500.020.010.020.00-976764.84%
MS170825P000410002017-08-18 1:32PM EDT41.000.020.020.03-0.03-60.00%708764.06%
MS170825P000415002017-08-17 1:02PM EDT41.500.040.020.040.00-32635760.16%
MS170825P000420002017-08-21 11:26AM EDT42.000.020.000.110.00-566060.94%
MS170825P000425002017-08-17 2:24PM EDT42.500.090.050.060.00-18918654.30%
MS170825P000430002017-08-22 10:27AM EDT43.000.020.000.030.00-2,00022542.19%
MS170825P000435002017-08-22 11:57AM EDT43.500.030.010.030.00-41935.94%
MS170825P000440002017-08-22 12:36PM EDT44.000.060.010.030.00-2,07462029.69%
MS170825P000445002017-08-22 1:55PM EDT44.500.100.030.040.00-2539325.00%
MS170825P000450002017-08-23 10:49AM EDT45.000.090.060.07-0.06-40.00%642,26821.29%
MS170825P000455002017-08-23 10:14AM EDT45.500.280.150.16-0.04-12.50%1650519.43%
MS170825P000460002017-08-23 9:56AM EDT46.000.600.350.36-0.07-10.45%538218.46%
MS170825P000465002017-08-23 9:43AM EDT46.501.120.710.72-0.13-10.40%1817620.22%
MS170825P000470002017-08-23 9:32AM EDT47.001.581.111.14-0.73-31.60%1610620.12%
MS170825P000475002017-08-23 11:49AM EDT47.501.631.641.65-0.82-33.47%413728.13%
MS170825P000480002017-08-21 3:38PM EDT48.003.262.122.160.00-1442535.94%
MS170825P000485002017-08-08 12:12PM EDT48.500.672.752.990.00-101765.63%
MS170825P000490002017-07-28 11:45PM EDT49.001.882.392.580.00-770.00%