MS - Morgan Stanley

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MS190920C000300002019-08-21 10:02AM EDT30.0010.3513.8015.000.00--37228.13%
MS190920C000330002019-08-21 12:07PM EDT33.007.2010.4012.050.00--33118.75%
MS190920C000350002019-09-16 3:10PM EDT35.009.708.4010.050.00-1296.88%
MS190920C000360002019-08-23 11:58AM EDT36.003.908.058.350.00-125139126.95%
MS190920C000370002019-09-11 9:54AM EDT37.006.677.107.350.00-307476.56%
MS190920C000380002019-09-05 10:36AM EDT38.005.156.106.350.00-116466.41%
MS190920C000390002019-09-17 3:57PM EDT39.005.155.155.30-1.20-18.90%8002,21156.25%
MS190920C000400002019-09-17 3:55PM EDT40.004.154.104.30-0.50-10.75%4002,09265.04%
MS190920C000405002019-09-16 11:50AM EDT40.504.183.603.800.00-25758.59%
MS190920C000410002019-09-17 3:40PM EDT41.003.203.203.25-0.56-14.89%1343,06843.75%
MS190920C000415002019-09-17 9:30AM EDT41.502.742.582.82-0.86-23.89%13348.44%
MS190920C000420002019-09-17 1:05PM EDT42.002.192.202.31-0.58-20.94%24791940.43%
MS190920C000425002019-09-17 12:42PM EDT42.501.631.751.81-1.19-42.20%424933.59%
MS190920C000430002019-09-17 2:20PM EDT43.001.331.321.35-0.46-25.70%1132,75429.88%
MS190920C000435002019-09-17 3:42PM EDT43.500.910.910.93-0.46-33.58%27268827.15%
MS190920C000440002019-09-17 3:56PM EDT44.000.540.570.58-0.47-46.53%9291,98925.39%
MS190920C000445002019-09-17 3:59PM EDT44.500.310.310.32-0.43-58.11%42617824.32%
MS190920C000450002019-09-17 3:06PM EDT45.000.150.150.16-0.20-57.14%1653,84424.02%
MS190920C000455002019-09-17 1:47PM EDT45.500.070.060.08-0.12-63.16%4441925.00%
MS190920C000460002019-09-17 10:59AM EDT46.000.030.020.03-0.08-72.73%503,94924.41%
MS190920C000465002019-09-16 12:13AM EDT46.500.120.000.020.00--1427.34%
MS190920C000470002019-09-13 2:57PM EDT47.000.070.000.030.00-3471,49734.38%
MS190920C000475002019-09-16 12:13AM EDT47.500.050.000.040.00--2141.41%
MS190920C000480002019-09-13 2:54PM EDT48.000.020.000.030.00-11,00443.75%
MS190920C000490002019-08-15 12:21PM EDT49.000.020.000.040.00-2055.08%
MS190920C000500002019-07-31 2:05PM EDT50.000.120.000.040.00-5025457.03%
MS190920C000525002019-07-23 10:34AM EDT52.500.050.000.000.00--20050.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MS190920P000300002019-08-29 9:41AM EDT30.000.010.000.020.00-13146.88%
MS190920P000310002019-08-22 12:17PM EDT31.000.030.000.020.00-410134.38%
MS190920P000320002019-08-19 12:13AM EDT32.000.180.000.020.00--3125.00%
MS190920P000330002019-09-12 12:12PM EDT33.000.020.000.030.00-151118.75%
MS190920P000340002019-08-29 9:31AM EDT34.000.060.000.040.00-10578112.50%
MS190920P000350002019-09-13 2:14PM EDT35.000.020.000.04+0.01+100.00%6193101.56%
MS190920P000360002019-09-06 12:07PM EDT36.000.030.000.040.00-2123890.63%
MS190920P000370002019-09-12 11:47AM EDT37.000.010.000.040.00-38059479.69%
MS190920P000380002019-09-17 12:56PM EDT38.000.010.000.02-0.01-50.00%1415,50962.50%
MS190920P000390002019-09-17 2:26PM EDT39.000.020.020.05-0.02-50.00%1005,57764.84%
MS190920P000400002019-09-16 3:31PM EDT40.000.040.000.02+0.01+33.33%44,76148.44%
MS190920P000405002019-09-06 3:55PM EDT40.500.260.000.040.00-12611849.22%
MS190920P000410002019-09-17 10:58AM EDT41.000.050.010.04+0.01+25.00%273,20243.75%
MS190920P000415002019-09-17 10:02AM EDT41.500.060.020.05-0.06-50.00%67139.84%
MS190920P000420002019-09-17 2:01PM EDT42.000.060.040.06+0.01+20.00%141,12035.35%
MS190920P000425002019-09-17 1:17PM EDT42.500.080.070.09+0.01+14.29%11,10932.42%
MS190920P000430002019-09-17 3:57PM EDT43.000.130.120.14+0.02+18.18%3999329.88%
MS190920P000435002019-09-17 3:24PM EDT43.500.230.200.22+0.06+35.29%751,24727.15%
MS190920P000440002019-09-17 3:59PM EDT44.000.370.360.38+0.12+48.00%2921,23625.98%
MS190920P000445002019-09-17 2:51PM EDT44.500.590.600.62+0.18+43.90%6956724.90%
MS190920P000450002019-09-17 3:18PM EDT45.001.000.940.96+0.34+51.52%1761,77024.81%
MS190920P000455002019-09-17 1:37PM EDT45.501.371.351.39+0.39+39.80%5014026.76%
MS190920P000460002019-09-16 1:44PM EDT46.001.361.811.850.00-6220328.91%
MS190920P000465002019-09-16 10:12AM EDT46.501.602.252.440.00-106444.53%
MS190920P000470002019-09-13 2:44PM EDT47.001.892.762.910.00-41147.66%
MS190920P000480002019-07-17 3:30PM EDT48.004.807.908.200.00-7711311.33%
MS190920P000490002019-08-02 9:44AM EDT49.007.206.706.800.00-10200.68%
MS190920P000500002019-08-01 1:22PM EDT50.005.778.258.700.00-10258.40%