Canada markets close in 2 hours 48 minutes

Morgan Stanley (MS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.04-0.31 (-0.64%)
As of 1:12PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MS201002C000400002020-09-22 10:13AM EDT40.008.188.008.25+0.48+6.23%1624145.31%
MS201002C000415002020-09-24 10:09AM EDT41.505.456.556.700.00--42120.70%
MS201002C000425002020-09-24 10:08AM EDT42.505.455.505.700.00-35797.66%
MS201002C000430002020-09-28 9:32AM EDT43.005.055.055.20-0.10-1.94%2296.48%
MS201002C000435002020-09-29 12:43PM EDT43.504.354.504.800.00-1794.14%
MS201002C000440002020-09-25 3:57PM EDT44.003.954.054.250.00-1885.55%
MS201002C000450002020-10-01 10:59AM EDT45.002.713.003.15+0.07+2.65%26052.34%
MS201002C000455002020-10-01 12:23PM EDT45.502.512.612.73+0.48+23.65%91862.89%
MS201002C000460002020-10-01 11:53AM EDT46.001.902.062.29-0.28-12.84%46654.30%
MS201002C000465002020-10-01 10:59AM EDT46.501.301.571.66-0.63-32.64%319442.97%
MS201002C000470002020-10-01 12:23PM EDT47.001.111.171.28-0.39-26.00%1814744.73%
MS201002C000475002020-10-01 12:40PM EDT47.500.800.790.84-0.23-22.33%1655037.31%
MS201002C000480002020-10-01 12:37PM EDT48.000.490.510.53-0.17-25.76%27846935.94%
MS201002C000485002020-10-01 12:52PM EDT48.500.300.280.31-0.27-47.37%1,16395835.55%
MS201002C000490002020-10-01 12:49PM EDT49.000.180.140.17-0.18-50.00%42481635.74%
MS201002C000495002020-10-01 12:39PM EDT49.500.110.090.10-0.11-50.00%1651,19037.89%
MS201002C000500002020-10-01 11:57AM EDT50.000.040.050.07-0.07-63.64%1091,00941.80%
MS201002C000505002020-10-01 11:14AM EDT50.500.040.030.05-0.05-55.56%1482345.31%
MS201002C000510002020-10-01 12:29PM EDT51.000.020.020.03-0.03-60.00%6274346.88%
MS201002C000515002020-10-01 12:01PM EDT51.500.010.000.03-0.04-80.00%543953.13%
MS201002C000520002020-10-01 12:37PM EDT52.000.010.000.01-0.01-50.00%335550.00%
MS201002C000525002020-10-01 9:31AM EDT52.500.010.000.01-0.01-50.00%658550.00%
MS201002C000530002020-09-29 12:21PM EDT53.000.010.000.010.00-259554.69%
MS201002C000535002020-09-28 10:39AM EDT53.500.010.000.030.00-331268.75%
MS201002C000540002020-09-30 12:56PM EDT54.000.010.000.010.00-91,75862.50%
MS201002C000545002020-09-24 2:23PM EDT54.500.030.000.030.00-220378.13%
MS201002C000550002020-10-01 12:40PM EDT55.000.010.000.010.00-156271.88%
MS201002C000555002020-09-28 12:48PM EDT55.500.010.000.010.00-3415275.00%
MS201002C000560002020-10-01 12:40PM EDT56.000.010.000.01-0.02-66.67%29181.25%
MS201002C000565002020-09-30 1:12PM EDT56.500.030.000.010.00-510384.38%
MS201002C000570002020-09-28 1:19PM EDT57.000.010.000.010.00-114887.50%
MS201002C000575002020-09-25 12:56PM EDT57.500.020.000.020.00-1105100.00%
MS201002C000580002020-09-18 11:39AM EDT58.000.060.000.030.00-571109.38%
MS201002C000585002020-09-08 3:04PM EDT58.500.230.010.030.00-1335118.75%
MS201002C000590002020-09-29 3:19PM EDT59.000.010.000.010.00-142106.25%
MS201002C000600002020-09-18 12:37PM EDT60.000.030.000.010.00-11225112.50%
MS201002C000650002020-09-14 3:15PM EDT65.000.050.000.050.00-114176.56%
PutsforOctober 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MS201002P000400002020-09-25 10:04AM EDT40.000.030.000.010.00-222196.88%
MS201002P000415002020-09-25 2:27PM EDT41.500.030.000.030.00-575990.63%
MS201002P000420002020-09-25 2:52PM EDT42.000.060.000.030.00-333484.38%
MS201002P000425002020-09-29 3:30PM EDT42.500.020.000.030.00-87077.34%
MS201002P000430002020-09-29 12:45PM EDT43.000.020.000.030.00-37473470.31%
MS201002P000435002020-09-29 3:44PM EDT43.500.020.000.020.00-68660.94%
MS201002P000440002020-10-01 12:07PM EDT44.000.010.000.03-0.03-75.00%166157.81%
MS201002P000450002020-10-01 12:40PM EDT45.000.010.000.03-0.03-75.00%159050.78%
MS201002P000455002020-10-01 11:47AM EDT45.500.040.020.03+0.02+100.00%545943.75%
MS201002P000460002020-10-01 12:40PM EDT46.000.050.030.040.00-842639.06%
MS201002P000465002020-10-01 11:47AM EDT46.500.080.050.070.00-11947436.33%
MS201002P000470002020-10-01 12:01PM EDT47.000.190.090.12+0.05+35.71%16786033.20%
MS201002P000475002020-10-01 11:38AM EDT47.500.240.180.19-0.05-17.24%14772328.71%
MS201002P000480002020-10-01 12:42PM EDT48.000.390.360.40+0.04+11.43%12394129.59%
MS201002P000485002020-10-01 11:40AM EDT48.500.680.610.64+0.05+7.94%5833125.59%
MS201002P000490002020-10-01 9:40AM EDT49.001.140.971.07+0.13+12.87%43519230.08%
MS201002P000495002020-10-01 12:23PM EDT49.501.611.401.45+0.11+7.33%201460.00%
MS201002P000500002020-10-01 12:43PM EDT50.001.901.911.92+0.15+8.57%453350.00%
MS201002P000505002020-10-01 10:42AM EDT50.502.482.392.41+0.17+7.36%141160.00%
MS201002P000510002020-09-30 3:50PM EDT51.002.392.952.99-0.30-11.15%421446.88%
MS201002P000515002020-09-28 10:37AM EDT51.503.423.353.500.00-4081756.25%
MS201002P000520002020-09-30 3:47PM EDT52.003.633.854.000.00-11,36662.11%
MS201002P000525002020-09-30 2:56PM EDT52.504.204.354.500.00-413267.97%
MS201002P000530002020-09-29 2:08PM EDT53.005.604.805.000.00-339274.22%
MS201002P000535002020-09-08 9:36AM EDT53.504.855.255.500.00-205879.69%
MS201002P000540002020-09-30 10:43AM EDT54.005.745.806.000.00-11885.16%
MS201002P000545002020-09-30 12:22PM EDT54.506.006.306.550.00-12105.47%
MS201002P000550002020-09-28 9:35AM EDT55.006.826.807.000.00-21296.09%
MS201002P000565002020-09-22 2:02PM EDT56.509.058.158.450.00--00.00%
MS201002P000570002020-09-24 10:02AM EDT57.0010.458.659.050.00--0134.38%
MS201002P000575002020-09-23 9:31AM EDT57.509.659.159.550.00-10139.84%
MS201002P000580002020-09-28 12:41PM EDT58.009.059.6510.050.00-40144.92%
MS201002P000650002020-09-23 9:33AM EDT65.0017.0016.6517.000.00--0187.50%