MS - Morgan Stanley

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MS180427C000490002018-03-27 3:04PM EDT49.005.344.255.400.00-1161.52%
MS180427C000500002018-04-23 9:40AM EDT50.004.353.603.70+0.13+3.08%53038.67%
MS180427C000505002018-04-20 11:48PM EDT50.503.853.804.050.00-1181.05%
MS180427C000510002018-04-23 3:44PM EDT51.002.552.642.66-0.78-23.42%75323.83%
MS180427C000515002018-04-23 9:49AM EDT51.502.612.202.24-0.23-8.10%231728.91%
MS180427C000520002018-04-23 3:51PM EDT52.001.751.741.76-1.50-46.15%2733725.39%
MS180427C000525002018-04-23 3:31PM EDT52.501.281.321.34-0.58-31.18%62366224.51%
MS180427C000530002018-04-23 3:47PM EDT53.000.940.960.97-0.63-40.13%1,46133623.93%
MS180427C000535002018-04-23 3:07PM EDT53.500.580.650.67-0.70-54.69%3731523.88%
MS180427C000540002018-04-23 3:45PM EDT54.000.390.370.43-0.55-58.51%51686923.58%
MS180427C000545002018-04-23 2:55PM EDT54.500.190.230.24-0.43-69.35%59866822.56%
MS180427C000550002018-04-23 3:34PM EDT55.000.120.110.15-0.34-73.91%8733,36623.63%
MS180427C000555002018-04-23 2:21PM EDT55.500.080.070.08-0.15-65.22%13645423.63%
MS180427C000560002018-04-23 2:20PM EDT56.000.050.040.05-0.10-66.67%5954325.00%
MS180427C000565002018-04-23 11:43AM EDT56.500.040.020.03-0.07-63.64%211525.98%
MS180427C000570002018-04-23 12:01PM EDT57.000.030.020.03-0.03-50.00%613229.30%
MS180427C000575002018-04-23 1:13PM EDT57.500.010.010.03-0.05-83.33%5019332.81%
MS180427C000580002018-04-17 12:54PM EDT58.000.040.010.050.00-31539.84%
MS180427C000585002018-04-16 3:43PM EDT58.500.030.000.040.00-12541.41%
MS180427C000590002018-04-19 2:54PM EDT59.000.030.010.040.00-64044.53%
MS180427C000595002018-03-29 10:41AM EDT59.500.140.000.54-0.04-22.22%41873.54%
MS180427C000600002018-04-05 3:09PM EDT60.000.200.050.290.00-810768.75%
MS180427C000605002018-03-19 12:15PM EDT60.500.540.000.460.00-1178.22%
MS180427C000610002018-04-16 11:48AM EDT61.000.020.000.080.00-1757.03%
MS180427C000615002018-03-22 3:37PM EDT61.500.250.000.340.00-34079.69%
MS180427C000620002018-03-19 12:15PM EDT62.000.260.000.330.00-1482.81%
MS180427C000625002018-04-20 3:36PM EDT62.500.030.000.06-0.16-84.21%3363.28%
MS180427C000630002018-04-16 11:48AM EDT63.000.010.000.100.00-2171.09%
MS180427C000640002018-04-23 10:00AM EDT64.000.010.000.04-0.02-66.67%221567.19%
MS180427C000650002018-04-20 3:36PM EDT65.000.020.000.08-0.09-81.82%3379.69%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MS180427P000450002018-03-23 11:45PM EDT45.000.180.140.230.00-712102.34%
MS180427P000455002018-04-20 11:48PM EDT45.500.030.000.470.00-88102.93%
MS180427P000460002018-04-13 11:48PM EDT46.000.140.000.360.00-151591.41%
MS180427P000465002018-04-13 11:48PM EDT46.500.030.010.410.00-6089.84%
MS180427P000470002018-04-20 11:48PM EDT47.000.040.000.070.00-1158.59%
MS180427P000480002018-04-23 10:51AM EDT48.000.020.000.10-0.23-92.00%18153.91%
MS180427P000490002018-04-19 1:13PM EDT49.000.030.010.090.00-32751.56%
MS180427P000495002018-04-23 10:44AM EDT49.500.030.010.03-0.05-62.50%1236837.50%
MS180427P000500002018-04-23 9:47AM EDT50.000.030.020.03-0.01-25.00%1324933.59%
MS180427P000505002018-04-20 3:36PM EDT50.500.060.050.07-0.07-53.85%33135.35%
MS180427P000510002018-04-23 11:43AM EDT51.000.050.070.08-0.02-28.57%1114232.03%
MS180427P000515002018-04-23 3:07PM EDT51.500.150.110.13+0.02+15.38%2,0862,14731.35%
MS180427P000520002018-04-23 2:57PM EDT52.000.250.190.20+0.10+66.67%11015130.47%
MS180427P000525002018-04-23 3:31PM EDT52.500.340.290.31+0.05+17.24%3346630.08%
MS180427P000530002018-04-23 3:06PM EDT53.000.550.460.48+0.21+61.76%2,34313030.42%
MS180427P000535002018-04-23 3:31PM EDT53.500.730.680.70+0.14+23.73%17014530.71%
MS180427P000540002018-04-23 2:45PM EDT54.001.090.960.97+0.39+55.71%4032730.91%
MS180427P000545002018-04-23 2:28PM EDT54.501.451.251.31+0.54+59.34%357832.03%
MS180427P000550002018-04-23 2:37PM EDT55.001.871.681.72+0.82+78.10%417234.57%
MS180427P000555002018-04-20 10:15AM EDT55.501.271.431.60-0.72-36.18%5300.00%
MS180427P000560002018-04-23 2:27PM EDT56.002.802.632.66+0.80+40.00%471642.97%
MS180427P000565002018-04-23 2:23PM EDT56.503.353.153.20+1.19+55.09%9750.49%
MS180427P000570002018-04-23 3:27PM EDT57.003.753.503.65+0.79+26.69%939552.54%
MS180427P000575002018-04-03 3:59PM EDT57.504.823.804.650.00-2162.11%
MS180427P000580002018-04-20 1:25PM EDT58.003.663.604.00-1.63-30.81%1300.00%
MS180427P000585002018-04-17 1:25PM EDT58.505.704.154.700.00-150.00%
MS180427P000590002018-04-13 3:43PM EDT59.006.204.907.50+0.95+18.10%115103.61%
MS180427P000595002018-04-23 3:50PM EDT59.506.136.006.15+0.73+13.52%30534668.95%