U.S. markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
63.84+0.36 (+0.57%)
At close: 1:02PM EST

63.85 +0.01 (0.02%)
After hours: 4:15PM EST

In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MS201204C000415002020-11-18 3:08PM EST41.5017.8522.1022.650.00-313135.16%
MS201204C000420002020-11-02 1:22PM EST42.007.9021.5022.200.00--10114.06%
MS201204C000425002020-11-16 12:14AM EST42.5012.9521.1021.750.00--8145.70%
MS201204C000430002020-11-16 12:14AM EST43.0012.4520.5521.100.00--2173.24%
MS201204C000440002020-11-16 12:14AM EST44.0011.4518.7021.400.00--5157.81%
MS201204C000445002020-11-09 11:58AM EST44.5010.9519.0519.700.00-24115.63%
MS201204C000455002020-11-02 11:27AM EST45.505.2517.9518.550.00-5050145.90%
MS201204C000460002020-11-16 9:30AM EST46.0011.7017.6518.150.00-70114.06%
MS201204C000465002020-10-28 9:42AM EST46.503.0517.0517.800.00--2117.19%
MS201204C000470002020-11-09 2:33PM EST47.009.4516.5517.150.00-1685.94%
MS201204C000475002020-11-04 10:47AM EST47.5011.6016.1516.550.00-13582.81%
MS201204C000480002020-11-04 10:44AM EST48.007.8015.6016.000.00-1355119.92%
MS201204C000485002020-10-28 10:12AM EST48.502.1315.0515.700.00--3190.63%
MS201204C000490002020-11-09 9:38AM EST49.007.1514.5515.150.00-14175.00%
MS201204C000495002020-11-18 11:27AM EST49.5010.1014.1014.650.00-21384.38%
MS201204C000500002020-11-25 2:10PM EST50.0013.3913.6514.050.00-11470.31%
MS201204C000505002020-11-09 1:21PM EST50.506.0513.1513.650.00-1385.55%
MS201204C000510002020-11-27 10:04AM EST51.0012.7012.5513.20+2.70+27.00%1023475.78%
MS201204C000515002020-11-20 3:47PM EST51.506.7011.1513.750.00-53288.09%
MS201204C000520002020-11-20 10:30AM EST52.006.2311.6512.050.00-110259.38%
MS201204C000525002020-11-24 11:42AM EST52.5010.8511.0511.700.00-155467.19%
MS201204C000530002020-11-09 12:22PM EST53.003.7110.6011.200.00-21670.31%
MS201204C000535002020-11-18 10:02AM EST53.506.5210.0510.700.00-12861.72%
MS201204C000540002020-11-27 12:43PM EST54.009.559.759.95+3.25+51.59%211,80850.00%
MS201204C000545002020-11-25 3:22PM EST54.508.919.259.550.00-539961.13%
MS201204C000550002020-11-25 3:53PM EST55.008.608.759.000.00-974453.13%
MS201204C000555002020-11-25 12:06PM EST55.507.948.108.450.00-19661.91%
MS201204C000560002020-11-25 9:53AM EST56.007.627.807.95+1.24+19.44%15958.79%
MS201204C000565002020-11-27 11:14AM EST56.507.037.257.45+1.63+30.19%56655.47%
MS201204C000570002020-11-24 3:03PM EST57.006.146.706.950.00-171,58452.34%
MS201204C000575002020-11-27 11:06AM EST57.506.056.256.50+0.40+7.08%2512153.52%
MS201204C000580002020-11-27 10:13AM EST58.005.545.855.95+0.08+1.47%224145.80%
MS201204C000590002020-11-27 12:28PM EST59.004.954.855.00+0.86+21.03%421843.16%
MS201204C000600002020-11-27 12:44PM EST60.003.663.804.05+0.13+3.68%732039.06%
MS201204C000610002020-11-27 12:44PM EST61.002.812.993.15+0.75+36.41%1411836.23%
MS201204C000615002020-11-27 12:32PM EST61.502.242.542.67-0.18-7.44%4013632.81%
MS201204C000620002020-11-27 12:55PM EST62.002.232.152.30+0.09+4.21%5641733.20%
MS201204C000625002020-11-27 12:59PM EST62.501.861.851.91+0.14+8.14%2248131.93%
MS201204C000630002020-11-27 12:38PM EST63.001.271.521.59-0.23-15.33%8033431.98%
MS201204C000635002020-11-27 12:59PM EST63.501.201.221.27+0.08+7.14%24283631.06%
MS201204C000650002020-11-27 12:55PM EST65.000.560.560.60+0.03+5.66%24751230.42%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MS201204P000350002020-10-30 1:47PM EST35.000.370.000.090.00-22189.06%
MS201204P000400002020-11-06 10:43AM EST40.000.190.000.030.00-58131.25%
MS201204P000410002020-11-02 12:11PM EST41.000.380.000.100.00--6145.31%
MS201204P000440002020-11-20 10:12AM EST44.000.030.000.050.00-28114.06%
MS201204P000445002020-11-04 10:57AM EST44.500.350.000.040.00--10107.81%
MS201204P000450002020-11-17 2:39PM EST45.000.030.000.030.00-211101.56%
MS201204P000455002020-11-06 10:25AM EST45.500.080.000.050.00-1100104.69%
MS201204P000460002020-11-09 10:34AM EST46.000.170.000.090.00-512109.38%
MS201204P000465002020-11-12 1:17PM EST46.500.110.000.030.00-51092.19%
MS201204P000470002020-11-16 12:28PM EST47.000.060.000.030.00-1889.06%
MS201204P000475002020-11-13 3:32PM EST47.500.090.000.020.00-33,12682.81%
MS201204P000480002020-11-12 2:38PM EST48.000.120.000.020.00-56879.69%
MS201204P000485002020-11-09 2:41PM EST48.500.200.000.020.00-52178.13%
MS201204P000490002020-11-05 10:21AM EST49.000.200.000.030.00-12078.13%
MS201204P000495002020-11-10 1:10PM EST49.500.290.000.030.00-152675.78%
MS201204P000500002020-11-25 3:30PM EST50.000.010.000.030.00-33673.44%
MS201204P000505002020-11-20 11:00AM EST50.500.010.000.030.00-2570.31%
MS201204P000510002020-11-23 11:12AM EST51.000.050.000.020.00-123964.06%
MS201204P000515002020-11-16 1:28PM EST51.500.190.000.030.00-811065.63%
MS201204P000520002020-11-27 10:37AM EST52.000.010.010.020.00-1026062.50%
MS201204P000525002020-11-23 2:58PM EST52.500.030.000.020.00-3429057.03%
MS201204P000530002020-11-17 1:46PM EST53.000.030.000.020.00-1017754.69%
MS201204P000535002020-11-23 1:16PM EST53.500.040.000.020.00-755751.56%
MS201204P000540002020-11-25 2:20PM EST54.000.020.000.030.00-107952.34%
MS201204P000545002020-11-23 3:02PM EST54.500.060.000.030.00-215850.00%
MS201204P000550002020-11-27 12:12PM EST55.000.030.010.030.00-871651.95%
MS201204P000555002020-11-24 3:35PM EST55.500.040.000.030.00-14349.22%
MS201204P000560002020-11-25 10:55AM EST56.000.030.010.030.00-312546.48%
MS201204P000565002020-11-23 2:46PM EST56.500.040.000.030.00-223343.75%
MS201204P000570002020-11-25 1:39PM EST57.000.040.000.030.00-5016641.02%
MS201204P000575002020-11-27 10:26AM EST57.500.030.000.03-0.02-40.00%39338.28%
MS201204P000580002020-11-27 12:58PM EST58.000.030.010.03-0.03-50.00%1841235.55%
MS201204P000590002020-11-27 12:48PM EST59.000.040.040.05-0.06-60.00%14220933.20%
MS201204P000600002020-11-27 12:31PM EST60.000.090.080.10-0.08-47.06%71088032.03%
MS201204P000610002020-11-27 12:37PM EST61.000.220.170.21-0.03-12.00%2735431.54%
MS201204P000615002020-11-27 12:37PM EST61.500.310.250.28-0.02-6.06%4483230.76%
MS201204P000625002020-11-27 12:18PM EST62.500.570.470.54-0.10-14.93%3610730.96%