U.S. Markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.22-0.04 (-0.08%)
At close: 4:01PM EDT
People also watch
GSJPMWFCCAIG
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MS170929C000435002017-09-18 9:30AM EDT43.503.384.654.850.00-52558.20%
MS170929C000440002017-09-14 3:14PM EDT44.002.602.532.850.00-2290.00%
MS170929C000445002017-09-08 11:44PM EDT44.500.820.710.820.00-5100.00%
MS170929C000450002017-09-22 12:15PM EDT45.003.203.153.30-0.25-7.25%38166338.09%
MS170929C000455002017-09-21 1:30PM EDT45.502.652.712.820.00-19835.35%
MS170929C000460002017-09-22 10:13AM EDT46.002.052.232.33+0.12+6.22%176231.15%
MS170929C000465002017-09-21 11:15AM EDT46.501.541.711.860.00-116528.13%
MS170929C000470002017-09-22 10:41AM EDT47.001.261.301.40-0.28-18.18%124824.81%
MS170929C000475002017-09-22 3:59PM EDT47.500.950.841.02-0.06-5.94%59024.12%
MS170929C000480002017-09-22 3:37PM EDT48.000.580.540.61+0.06+11.54%8612620.02%
MS170929C000485002017-09-22 3:38PM EDT48.500.320.290.34-0.15-31.91%6613518.85%
MS170929C000490002017-09-22 3:45PM EDT49.000.160.140.17-0.12-42.86%2682618.46%
MS170929C000495002017-09-21 3:57PM EDT49.500.130.060.080.00-24,41718.56%
MS170929C000500002017-09-22 1:54PM EDT50.000.040.020.05-0.02-33.33%14,44720.51%
MS170929C000505002017-09-14 2:47PM EDT50.500.030.000.040.00-2623.44%
MS170929C000510002017-09-20 1:02PM EDT51.000.010.000.030.00-101625.78%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MS170929P000390002017-09-14 2:01PM EDT39.000.010.000.040.00-4975.00%
MS170929P000400002017-09-20 10:52AM EDT40.000.010.000.020.00-51760.94%
MS170929P000405002017-08-18 11:45PM EDT40.500.190.190.24+0.04+26.67%11198.83%
MS170929P000410002017-09-20 10:53AM EDT41.000.010.000.030.00-521257.03%
MS170929P000415002017-09-05 10:46AM EDT41.500.220.230.310.00-2911593.55%
MS170929P000420002017-09-14 2:01PM EDT42.000.050.000.040.00-434651.56%
MS170929P000425002017-09-07 3:31PM EDT42.500.480.410.500.00-328097.07%
MS170929P000430002017-09-21 10:52AM EDT43.000.010.000.030.00-117146.88%
MS170929P000435002017-09-11 10:30AM EDT43.500.400.040.090.00-215253.32%
MS170929P000440002017-09-20 1:01PM EDT44.000.030.000.030.00-12,19739.06%
MS170929P000445002017-09-19 11:05AM EDT44.500.070.010.030.00-106934.77%
MS170929P000450002017-09-15 2:33PM EDT45.000.220.170.24-0.03-12.00%916251.95%
MS170929P000455002017-09-19 11:26AM EDT45.500.110.020.050.00-58929.69%
MS170929P000460002017-09-20 9:59AM EDT46.000.200.030.060.00-1011226.56%
MS170929P000465002017-09-22 3:49PM EDT46.500.070.060.08-0.03-30.00%62,18423.63%
MS170929P000470002017-09-22 9:54AM EDT47.000.200.100.13+0.07+53.85%62,47621.88%
MS170929P000475002017-09-22 2:04PM EDT47.500.240.180.23+0.01+4.35%1625620.90%
MS170929P000480002017-09-22 11:54PM EDT48.000.350.320.380.00-12150719.63%
MS170929P000485002017-09-22 11:54PM EDT48.500.560.550.630.00-807219.29%
MS170929P000490002017-09-22 11:54PM EDT49.001.000.860.980.00-26019.92%