MS - Morgan Stanley

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MS171020C000290002017-09-12 10:31AM EDT29.0016.7519.7021.000.00-40339.06%
MS171020C000300002017-08-09 9:37AM EDT30.0017.5018.7520.200.00-22342.19%
MS171020C000310002017-09-15 2:17PM EDT31.0015.5517.6519.300.00-2023323.44%
MS171020C000320002017-08-18 11:45PM EDT32.0015.0516.8017.150.00-1212182.81%
MS171020C000330002017-09-27 12:37PM EDT33.0015.0015.6517.100.00-31272.66%
MS171020C000340002017-09-19 11:04AM EDT34.0013.5514.6516.250.00-1050266.80%
MS171020C000350002017-09-28 1:22PM EDT35.0013.2013.8515.200.00-30130259.57%
MS171020C000360002017-10-11 2:51PM EDT36.0013.2512.5014.000.00-11205.47%
MS171020C000370002017-06-02 11:52PM EDT37.006.5211.6012.250.00-1020190.63%
MS171020C000380002017-09-21 11:58AM EDT38.0010.2010.7011.950.00-10120186.33%
MS171020C000390002017-10-06 2:19PM EDT39.0010.709.7511.300.00-1115193.95%
MS171020C000400002017-10-16 10:34AM EDT40.008.458.759.65-0.15-1.74%1337141.41%
MS171020C000410002017-10-16 3:56PM EDT41.007.937.858.10+0.30+3.93%598385.16%
MS171020C000420002017-10-16 9:31AM EDT42.006.536.707.10-0.32-4.67%1406101.17%
MS171020C000430002017-10-13 9:34AM EDT43.004.975.856.200.00-501,35276.95%
MS171020C000435002017-09-29 9:59AM EDT43.504.915.255.750.00-101066.41%
MS171020C000440002017-10-16 2:52PM EDT44.004.704.905.20+0.86+22.40%871869.92%
MS171020C000445002017-10-16 12:30PM EDT44.504.174.254.80+0.18+4.51%101060.16%
MS171020C000450002017-10-16 10:57AM EDT45.003.653.904.30+0.20+5.80%1412,23564.26%
MS171020C000455002017-10-16 12:09PM EDT45.503.133.353.85-0.22-6.57%1958.01%
MS171020C000460002017-10-16 3:59PM EDT46.003.052.903.35+0.51+20.08%1,0639,96253.91%
MS171020C000465002017-10-03 3:44PM EDT46.503.002.522.890.00-254253.71%
MS171020C000470002017-10-16 3:56PM EDT47.002.152.052.37+0.51+31.10%19711,46457.32%
MS171020C000475002017-10-16 3:52PM EDT47.501.771.631.98+0.45+34.09%147255.37%
MS171020C000480002017-10-16 3:55PM EDT48.001.381.271.43+0.43+45.26%9939,10043.56%
MS171020C000485002017-10-16 3:57PM EDT48.501.000.951.10+0.32+47.06%6532,28042.38%
MS171020C000490002017-10-16 3:59PM EDT49.000.750.730.81+0.30+66.67%2,8055,80341.02%
MS171020C000495002017-10-16 3:55PM EDT49.500.480.430.54+0.15+45.45%7651,25138.38%
MS171020C000500002017-10-16 3:59PM EDT50.000.330.250.48+0.11+50.00%1,48012,63444.24%
MS171020C000505002017-10-16 3:59PM EDT50.500.210.180.25+0.09+75.00%6812,66138.48%
MS171020C000510002017-10-16 3:58PM EDT51.000.130.080.13+0.06+85.71%13459335.94%
MS171020C000515002017-10-16 3:55PM EDT51.500.070.050.09+0.01+16.67%17730337.50%
MS171020C000520002017-10-16 3:56PM EDT52.000.090.020.09+0.06+200.00%4464142.58%
MS171020C000525002017-10-16 3:48PM EDT52.500.040.010.09-0.02-33.33%64047.46%
MS171020C000530002017-10-12 1:47PM EDT53.000.020.000.040.00-814644.14%
MS171020C000535002017-10-13 11:54PM EDT53.500.040.000.040.00-777748.05%
MS171020C000540002017-09-22 11:54PM EDT54.000.030.020.040.00-222252.34%
MS171020C000550002017-10-13 9:30AM EDT55.000.200.000.03+0.18+900.00%101,31651.56%
MS171020C000560002017-10-16 5:27PM EDT56.000.040.000.050.00-4062.50%
MS171020C000600002017-07-26 3:30PM EDT60.000.010.000.040.00-411885.94%
MS171020C000650002017-08-04 1:40PM EDT65.000.020.000.03-0.09-81.82%1010110.94%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MS171020P000270002017-07-28 9:56AM EDT27.000.040.000.04+0.01+33.33%111231.25%
MS171020P000280002017-08-31 1:08PM EDT28.000.010.000.020.00-1595200.00%
MS171020P000290002017-07-13 9:44AM EDT29.000.060.010.040.00-1020210.94%
MS171020P000300002017-09-15 2:20PM EDT30.000.010.000.02-0.01-50.00%5116178.13%
MS171020P000310002017-07-26 10:38AM EDT31.000.030.010.060.00-620195.31%
MS171020P000320002017-10-16 9:31AM EDT32.000.010.000.02-0.19-95.00%575156.25%
MS171020P000330002017-08-18 11:52AM EDT33.000.050.040.060.00-2573179.69%
MS171020P000340002017-09-14 9:30AM EDT34.000.020.000.020.00-12684137.50%
MS171020P000350002017-09-12 12:43PM EDT35.000.020.010.020.00-1233132.81%
MS171020P000360002017-09-19 1:28PM EDT36.000.020.000.040.00-1348126.56%
MS171020P000370002017-09-13 10:31AM EDT37.000.030.010.030.00-41,886117.19%
MS171020P000380002017-09-20 2:45PM EDT38.000.020.020.040.00-53,058113.28%
MS171020P000390002017-10-05 10:05AM EDT39.000.020.000.050.00-2254,913100.00%
MS171020P000400002017-10-11 10:42AM EDT40.000.010.000.020.00-62,37979.69%
MS171020P000405002017-10-10 10:15AM EDT40.500.010.000.040.00-15026782.81%
MS171020P000410002017-10-11 12:50PM EDT41.000.010.000.040.00-4504,53178.13%
MS171020P000415002017-10-02 12:20PM EDT41.500.050.010.040.00-531875.78%
MS171020P000420002017-10-16 3:57PM EDT42.000.020.010.070.00-1,1417,14976.56%
MS171020P000425002017-10-12 2:50PM EDT42.500.030.010.030.00-48464.06%
MS171020P000430002017-10-16 2:16PM EDT43.000.020.010.05-0.02-50.00%4944,17763.28%
MS171020P000435002017-10-10 9:39AM EDT43.500.040.020.050.00-1099160.16%
MS171020P000440002017-10-16 3:16PM EDT44.000.030.000.09-0.02-40.00%1458,46657.81%
MS171020P000445002017-10-16 2:55PM EDT44.500.040.000.11-0.01-20.00%9051255.08%
MS171020P000450002017-10-16 3:56PM EDT45.000.020.020.06-0.06-75.00%1,1878,58250.78%
MS171020P000455002017-10-16 3:46PM EDT45.500.060.030.09-0.05-45.45%10663249.61%
MS171020P000460002017-10-16 3:59PM EDT46.000.100.050.13-0.07-41.18%4623,78248.44%
MS171020P000465002017-10-16 3:59PM EDT46.500.170.080.25-0.05-22.73%3,3103,36052.54%
MS171020P000470002017-10-16 3:58PM EDT47.000.180.160.21-0.14-43.75%3,6124,82242.38%
MS171020P000475002017-10-16 3:59PM EDT47.500.250.230.30-0.21-45.65%2,52961441.11%
MS171020P000480002017-10-16 3:59PM EDT48.000.360.340.47-0.28-43.75%3,5044,43142.48%
MS171020P000485002017-10-16 3:57PM EDT48.500.580.570.60-0.29-33.33%23270539.36%
MS171020P000490002017-10-16 3:56PM EDT49.000.770.700.85-0.39-33.62%1961,62940.04%
MS171020P000495002017-10-16 3:34PM EDT49.501.100.991.18-0.38-25.68%2134342.38%
MS171020P000500002017-10-16 3:59PM EDT50.001.361.301.62-0.49-26.49%3930748.54%
MS171020P000505002017-10-16 11:45AM EDT50.502.011.622.05-0.36-15.19%113252.93%
MS171020P000510002017-10-13 10:10AM EDT51.002.582.112.460.00-18854.98%
MS171020P000515002017-10-13 11:54PM EDT51.502.742.342.960.00-1661.91%
MS171020P000550002017-06-02 11:52PM EDT55.0010.455.907.650.00-10126.66%
MS171020P000600002017-06-02 11:52PM EDT60.0013.6010.8012.750.00-20179.20%