MS - Morgan Stanley

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MS191213C000405002019-12-09 12:07AM EST40.507.400.000.000.00--00.00%
MS191213C000420002019-12-03 9:38AM EST42.005.900.000.000.00--00.00%
MS191213C000430002019-11-26 10:42AM EST43.006.290.000.000.00--00.00%
MS191213C000445002019-11-25 12:11AM EST44.504.450.000.000.00--00.00%
MS191213C000450002019-12-03 1:01PM EST45.002.930.000.000.00-1100.00%
MS191213C000455002019-11-18 12:10AM EST45.503.800.000.000.00--00.00%
MS191213C000460002019-12-06 12:26PM EST46.004.100.000.000.00-85000.00%
MS191213C000465002019-12-03 9:44AM EST46.501.900.000.000.00--00.00%
MS191213C000470002019-12-06 2:27PM EST47.003.150.000.000.00-1,20600.00%
MS191213C000475002019-12-06 3:31PM EST47.502.420.000.000.00-400.00%
MS191213C000480002019-12-06 1:51PM EST48.002.270.000.000.00-100.00%
MS191213C000485002019-12-06 10:44AM EST48.501.570.000.000.00-200.00%
MS191213C000490002019-12-06 3:48PM EST49.001.150.000.000.00-21100.00%
MS191213C000495002019-12-06 1:57PM EST49.501.000.000.000.00-8100.00%
MS191213C000500002019-12-06 3:59PM EST50.000.440.000.000.00-19901.56%
MS191213C000505002019-12-06 2:55PM EST50.500.300.000.000.00-24503.13%
MS191213C000510002019-12-06 3:12PM EST51.000.150.000.000.00-18906.25%
MS191213C000515002019-12-06 3:08PM EST51.500.070.000.000.00-8906.25%
MS191213C000520002019-12-06 1:46PM EST52.000.050.000.000.00-21012.50%
MS191213C000525002019-12-02 10:27AM EST52.500.060.000.000.00-7012.50%
MS191213C000530002019-11-25 3:45PM EST53.000.070.000.000.00-17012.50%
MS191213C000535002019-11-18 12:10AM EST53.500.160.000.000.00--012.50%
MS191213C000550002019-11-18 12:10AM EST55.000.06-0.000.00--025.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MS191213P000420002019-11-06 2:58PM EST42.000.140.000.040.00-202267.19%
MS191213P000425002019-11-01 2:34PM EST42.500.210.000.040.00-121263.28%
MS191213P000430002019-12-03 10:15AM EST43.000.070.000.000.00-50025.00%
MS191213P000440002019-12-03 10:36AM EST44.000.100.000.000.00-30025.00%
MS191213P000450002019-12-03 11:10AM EST45.000.160.000.000.00-32025.00%
MS191213P000455002019-12-03 12:12PM EST45.500.240.000.000.00-37025.00%
MS191213P000460002019-12-05 1:01PM EST46.000.060.000.000.00-1012.50%
MS191213P000465002019-12-06 10:06AM EST46.500.040.000.000.00-10012.50%
MS191213P000470002019-12-06 10:59AM EST47.000.050.000.000.00-7012.50%
MS191213P000475002019-12-05 1:14PM EST47.500.080.000.000.00-5012.50%
MS191213P000480002019-12-06 12:03PM EST48.000.080.000.000.00-206.25%
MS191213P000485002019-12-06 3:07PM EST48.500.140.000.000.00-10606.25%
MS191213P000490002019-12-06 3:54PM EST49.000.240.000.000.00-3203.13%
MS191213P000495002019-12-06 3:55PM EST49.500.410.000.000.00-2,30001.56%
MS191213P000500002019-12-06 3:55PM EST50.000.650.000.000.00-2,14800.00%
MS191213P000505002019-12-05 10:44AM EST50.501.510.000.000.00-1800.00%
MS191213P000510002019-12-06 3:59PM EST51.001.310.000.000.00-2,77100.00%
MS191213P000515002019-12-02 9:39AM EST51.502.440.000.000.00--00.00%
MS191213P000520002019-11-26 9:46AM EST52.002.120.000.000.00-1400.00%
MS191213P000525002019-11-04 10:16AM EST52.504.622.592.800.00-2035.16%