MS - Morgan Stanley

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MS180119C000130002017-11-28 2:55PM EST13.0037.5038.2538.70+4.75+14.50%210.00%
MS180119C000150002017-10-27 1:23PM EST15.0036.1635.9536.45+3.86+11.95%42450.00%
MS180119C000180002018-01-17 10:37AM EST18.0036.5037.5037.700.00-4240.00%
MS180119C000200002018-01-16 10:50AM EST20.0035.0035.4035.700.00-172320.00%
MS180119C000230002018-01-18 11:01AM EST23.0031.9532.4532.65+0.35+1.11%41470.00%
MS180119C000240002017-11-28 11:01AM EST24.0025.2027.2527.70+1.83+7.83%880.00%
MS180119C000250002018-01-18 10:48AM EST25.0030.3730.5030.65+0.52+1.74%31150.00%
MS180119C000260002017-11-22 10:48AM EST26.0023.3222.9023.600.00-200.00%
MS180119C000280002018-01-05 10:18AM EST28.0024.5025.0525.20-0.60-2.39%2402870.00%
MS180119C000300002018-01-18 10:53AM EST30.0025.3025.5025.70+0.30+1.20%153010.00%
MS180119C000320002018-01-04 3:12PM EST32.0021.3021.0021.200.00-1750.00%
MS180119C000330002017-07-24 8:53AM EST33.0013.6617.3517.800.00-3000.00%
MS180119C000340002017-06-09 11:56AM EST34.0011.5016.5516.800.00-21220.00%
MS180119C000350002018-01-17 12:25PM EST35.0019.7420.4520.650.00-122500.00%
MS180119C000360002017-07-27 8:49AM EST36.0011.8514.3514.850.00-1710.00%
MS180119C000370002018-01-16 2:42PM EST37.0017.4018.5018.650.00-52,1570.00%
MS180119C000380002018-01-16 9:55AM EST38.0017.7017.4517.700.00-3550.00%
MS180119C000390002017-12-11 3:59PM EST39.0013.9013.8014.250.00-1890.00%
MS180119C000400002018-01-18 11:23AM EST40.0015.4515.5015.65+0.14+0.91%1843,0060.00%
MS180119C000410002018-01-16 3:03PM EST41.0013.4514.4514.800.00-2099209.38%
MS180119C000420002018-01-18 12:00PM EST42.0013.4513.5013.65+0.08+0.60%424,0250.00%
MS180119C000430002018-01-18 11:39AM EST43.0012.6012.4512.70+0.65+5.44%201,2760.00%
MS180119C000440002018-01-18 1:12PM EST44.0011.4511.4511.70+0.19+1.69%71,1160.00%
MS180119C000450002018-01-18 1:40PM EST45.0010.5110.5010.65+0.46+4.58%15611,6950.00%
MS180119C000455002018-01-05 11:49PM EST45.506.907.457.950.00-330.00%
MS180119C000460002018-01-18 12:09PM EST46.009.459.459.65+1.18+14.27%12,2260.00%
MS180119C000470002018-01-18 12:06PM EST47.008.558.508.70+1.05+14.00%16,0750.00%
MS180119C000480002018-01-18 1:10PM EST48.007.467.457.70+0.10+1.36%417,0840.00%
MS180119C000490002018-01-18 9:32AM EST49.006.726.506.65+0.44+7.01%15,7950.00%
MS180119C000495002017-12-22 11:55PM EST49.503.753.453.700.00-25250.00%
MS180119C000500002018-01-18 1:45PM EST50.005.605.555.60+0.23+4.28%1,16319,9640.00%
MS180119C000505002018-01-12 9:46AM EST50.504.204.604.70+0.50+13.51%171060.00%
MS180119C000510002018-01-12 1:55PM EST51.003.904.154.20+0.45+13.04%25760.00%
MS180119C000515002018-01-17 2:55PM EST51.503.764.054.100.00-7210.00%
MS180119C000525002018-01-18 12:50PM EST52.503.003.053.10+0.16+5.63%481,6000.00%
MS180119C000540002018-01-18 12:50PM EST54.001.491.601.65-0.02-1.32%3493,1600.00%
MS180119C000545002018-01-18 1:44PM EST54.501.101.111.14-0.05-4.35%4751,9640.00%
MS180119C000550002018-01-18 1:48PM EST55.000.700.680.72-0.17-19.54%3,95117,7680.00%
MS180119C000555002018-01-18 1:45PM EST55.500.350.340.36-0.29-45.31%2,1311,07513.67%
MS180119C000560002018-01-18 1:33PM EST56.000.120.120.14-0.26-68.42%1,4822,11615.24%
MS180119C000565002018-01-18 12:44PM EST56.500.050.040.05-0.21-80.77%1711,50016.99%
MS180119C000575002018-01-18 9:41AM EST57.500.030.010.02-0.04-57.14%1936725.00%
MS180119C000580002018-01-18 1:28PM EST58.000.010.000.01-0.07-87.50%2025,05327.34%
MS180119C000585002018-01-17 3:38PM EST58.500.040.000.030.00-657238.67%
MS180119C000590002018-01-18 10:16AM EST59.000.010.000.02-0.04-80.00%22140.63%
MS180119C000600002018-01-17 12:04PM EST60.000.010.000.010.00-114,77045.31%
MS180119C000650002018-01-18 11:25AM EST65.000.010.000.01-0.03-75.00%12,21178.13%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MS180119P000130002017-07-28 9:06AM EST13.000.040.000.03+0.02+100.00%12,320725.00%
MS180119P000150002017-09-01 12:24PM EST15.000.020.000.03+0.01+100.00%1374662.50%
MS180119P000180002017-10-30 10:49AM EST18.000.040.000.05+0.02+100.00%361,220600.00%
MS180119P000200002017-10-30 1:02PM EST20.000.010.000.02-0.03-75.00%14,053500.00%
MS180119P000230002017-12-15 11:01AM EST23.000.020.000.03+0.01+100.00%43315,034450.00%
MS180119P000240002017-07-31 8:52AM EST24.000.050.010.04-0.04-44.44%4022456.25%
MS180119P000250002017-12-18 9:55AM EST25.000.010.000.020.00-1030,973393.75%
MS180119P000260002017-09-18 9:41AM EST26.000.020.000.040.00-214406.25%
MS180119P000270002017-11-10 2:37PM EST27.000.030.000.05+0.01+50.00%1046396.88%
MS180119P000280002017-11-17 2:52PM EST28.000.020.000.04-0.01-33.33%1223,117368.75%
MS180119P000290002017-10-17 9:09AM EST29.000.020.000.040.00-20283350.00%
MS180119P000300002017-12-28 9:52AM EST30.000.010.000.020.00-542,362312.50%
MS180119P000310002017-10-30 8:31AM EST31.000.060.020.09+0.01+20.00%20379360.94%
MS180119P000320002018-01-03 12:08PM EST32.000.010.000.020.00-3019,644281.25%
MS180119P000330002017-11-15 3:11PM EST33.000.040.020.050.00-254,537306.25%
MS180119P000340002017-12-15 10:11AM EST34.000.020.000.05-0.03-60.00%10487278.13%
MS180119P000350002018-01-08 1:48PM EST35.000.010.000.020.00-1041,147237.50%
MS180119P000360002018-01-10 1:26PM EST36.000.010.000.020.00-22,323225.00%
MS180119P000370002018-01-12 2:09PM EST37.000.010.000.02-0.01-50.00%523,228212.50%
MS180119P000380002018-01-17 2:08PM EST38.000.010.000.010.00-107,833187.50%
MS180119P000390002018-01-09 9:56AM EST39.000.010.000.020.00-32,579187.50%
MS180119P000400002018-01-09 1:12PM EST40.000.010.000.020.00-2319,916175.00%
MS180119P000410002018-01-18 11:22AM EST41.000.010.000.01-0.04-80.00%34,052150.00%
MS180119P000420002018-01-17 9:30AM EST42.000.060.000.010.00-1011,088137.50%
MS180119P000430002018-01-17 2:08PM EST43.000.030.000.010.00-105,746131.25%
MS180119P000440002018-01-11 1:08PM EST44.000.010.000.040.00-2075,895140.63%
MS180119P000445002018-01-16 2:22PM EST44.500.010.000.010.00-7879112.50%
MS180119P000450002018-01-17 3:57PM EST45.000.050.000.010.00-1189,002109.38%
MS180119P000455002018-01-17 3:35PM EST45.500.010.000.010.00-222310103.13%
MS180119P000460002018-01-17 1:25PM EST46.000.020.000.010.00-167,67496.88%
MS180119P000465002018-01-05 11:50PM EST46.500.060.030.090.00-200131.25%
MS180119P000470002018-01-17 3:41PM EST47.000.020.000.010.00-272,13187.50%
MS180119P000475002018-01-17 3:10PM EST47.500.020.000.010.00-3,4223,62684.38%
MS180119P000480002018-01-17 3:27PM EST48.000.010.000.010.00-1,3019,53078.13%
MS180119P000490002018-01-18 9:39AM EST49.000.010.000.01-0.02-66.67%62,74068.75%
MS180119P000495002018-01-18 9:36AM EST49.500.010.000.02-0.03-75.00%41,22170.31%
MS180119P000500002018-01-18 1:00PM EST50.000.010.000.03-0.02-66.67%4518,50668.75%
MS180119P000505002018-01-18 10:08AM EST50.500.010.000.020.00-1881,05359.38%
MS180119P000515002018-01-18 1:02PM EST51.500.010.010.03-0.03-75.00%2001,68554.69%
MS180119P000520002018-01-18 10:44AM EST52.000.020.010.02-0.04-66.67%393,15248.44%
MS180119P000530002018-01-18 1:28PM EST53.000.020.010.03-0.04-66.67%2,1674,11540.23%
MS180119P000535002018-01-18 11:43AM EST53.500.030.010.03-0.05-62.50%1112,19733.99%
MS180119P000540002018-01-18 11:55AM EST54.000.040.020.03-0.20-83.33%1554,97727.74%
MS180119P000545002018-01-18 12:53PM EST54.500.040.030.04-0.29-87.88%3391,21322.66%
MS180119P000550002018-01-18 1:48PM EST55.000.080.080.09-0.46-85.19%1,1753,19320.70%
MS180119P000555002018-01-18 1:44PM EST55.500.270.210.23-0.43-61.43%24528820.31%
MS180119P000560002018-01-18 12:30PM EST56.000.580.520.55-0.50-46.30%3715424.41%
MS180119P000565002018-01-17 3:50PM EST56.501.400.920.960.00-237329.10%
MS180119P000570002018-01-18 1:43PM EST57.001.651.381.440.00-4936.52%
MS180119P000575002018-01-17 12:39PM EST57.502.911.861.930.00-182843.75%
MS180119P000580002018-01-18 9:31AM EST58.002.302.352.41-1.21-34.47%37449.22%
MS180119P000585002018-01-12 11:45PM EST58.503.803.403.450.00-10100.59%
MS180119P000600002018-01-10 10:50AM EST60.005.904.704.950.00-137117.77%
MS180119P000650002017-11-13 3:11PM EST65.0016.3016.2018.300.00-10684.77%