MS - Morgan Stanley

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MS200717C000150002020-07-14 3:00PM EDT15.0035.1535.2535.80+10.25+41.16%10462.50%
MS200717C000200002020-06-22 6:46PM EDT20.0020.1030.2530.800.00-50356.25%
MS200717C000220002020-07-09 1:04PM EDT22.0027.9028.2528.70+2.60+10.28%61435.16%
MS200717C000230002020-06-19 11:39AM EDT23.0024.5027.3027.750.00-1016306.25%
MS200717C000240002020-07-09 10:50AM EDT24.0023.6026.3526.700.00-111290.63%
MS200717C000250002020-06-22 2:01PM EDT25.0022.3525.3025.800.00--20301.56%
MS200717C000260002020-06-22 6:46PM EDT26.009.0024.2524.750.00-1150.00%
MS200717C000270002020-07-10 9:30AM EDT27.0020.6023.2523.800.00-1015246.88%
MS200717C000280002020-07-14 2:06PM EDT28.0021.8522.2522.70+1.00+4.80%412321.09%
MS200717C000290002020-06-18 10:33AM EDT29.0019.2021.3021.800.00-1414242.97%
MS200717C000300002020-07-09 12:57PM EDT30.0019.7020.2520.75+2.51+14.60%13250.00%
MS200717C000310002020-07-09 3:15PM EDT31.0018.8519.2519.75+2.25+13.55%14850.00%
MS200717C000320002020-07-14 10:04AM EDT32.0017.5018.2518.80+2.10+13.64%288185.94%
MS200717C000330002020-07-10 10:43AM EDT33.0015.6017.2517.750.00-43550.00%
MS200717C000340002020-06-22 6:46PM EDT34.0013.6916.3516.650.00-324450.00%
MS200717C000350002020-07-14 1:55PM EDT35.0014.8015.3515.65+2.27+18.12%433550.00%
MS200717C000360002020-07-13 11:16AM EDT36.0013.7014.2514.80-0.50-3.52%760142.19%
MS200717C000370002020-07-13 3:08PM EDT37.0013.2013.4013.650.00-16781131.25%
MS200717C000380002020-07-14 12:47PM EDT38.0011.7112.3512.65-0.49-4.02%120050.00%
MS200717C000390002020-07-14 3:59PM EDT39.0011.5511.4511.80+1.95+20.31%181,810145.70%
MS200717C000400002020-07-14 2:58PM EDT40.0010.5510.4010.80+0.55+5.50%133,205128.13%
MS200717C000410002020-07-14 3:59PM EDT41.009.579.459.85+0.07+0.74%63851126.56%
MS200717C000420002020-07-14 1:50PM EDT42.008.508.308.70+0.16+1.92%811,12650.00%
MS200717C000425002020-07-14 2:57PM EDT42.507.657.808.35+2.10+37.84%6394.53%
MS200717C000430002020-07-14 3:41PM EDT43.007.307.457.65-0.15-2.01%372,47382.81%
MS200717C000435002020-07-13 10:27AM EDT43.506.506.757.25-0.44-6.34%21110.16%
MS200717C000440002020-07-14 2:58PM EDT44.006.256.406.75-0.15-2.34%1468278.52%
MS200717C000445002020-07-10 2:34PM EDT44.505.305.906.05+0.05+0.95%131967.97%
MS200717C000450002020-07-14 2:49PM EDT45.005.205.505.800.00-1494,53579.49%
MS200717C000455002020-07-14 3:50PM EDT45.505.105.005.350.00-511276.56%
MS200717C000460002020-07-14 2:39PM EDT46.004.304.504.70-0.07-1.60%6416,52761.33%
MS200717C000465002020-07-14 1:55PM EDT46.503.504.054.45-0.90-20.45%29271.68%
MS200717C000470002020-07-14 3:38PM EDT47.003.453.653.95-0.44-11.31%4189869.34%
MS200717C000475002020-07-14 3:49PM EDT47.503.173.153.30-0.03-0.94%2744756.45%
MS200717C000480002020-07-14 2:39PM EDT48.002.432.792.98-0.43-15.03%1616,40861.23%
MS200717C000485002020-07-14 3:55PM EDT48.502.432.402.52-0.09-3.57%1541,30358.30%
MS200717C000490002020-07-14 3:57PM EDT49.002.122.032.10-0.12-5.36%3614,99656.06%
MS200717C000495002020-07-14 3:55PM EDT49.501.781.761.90-0.12-6.32%2,18247260.74%
MS200717C000500002020-07-14 3:58PM EDT50.001.521.471.60-0.18-10.59%8,07320,97160.45%
MS200717C000505002020-07-14 3:58PM EDT50.501.291.261.34-0.20-13.42%48171161.62%
MS200717C000510002020-07-14 3:59PM EDT51.001.071.031.12-0.15-12.30%1,8274,62261.82%
MS200717C000515002020-07-14 3:58PM EDT51.500.850.810.93-0.21-19.81%36058561.52%
MS200717C000520002020-07-14 3:59PM EDT52.000.710.680.77-0.19-21.11%4,4505,32962.79%
MS200717C000525002020-07-14 3:59PM EDT52.500.590.430.59-0.12-16.90%5624,01058.89%
MS200717C000530002020-07-14 3:58PM EDT53.000.460.410.48-0.18-28.12%4075,22662.01%
MS200717C000535002020-07-14 3:52PM EDT53.500.390.330.42-0.13-25.00%11537863.97%
MS200717C000540002020-07-14 3:57PM EDT54.000.290.280.34-0.11-27.50%14082765.43%
MS200717C000550002020-07-14 3:47PM EDT55.000.200.180.24-0.10-33.33%3494,41867.97%
MS200717C000560002020-07-14 3:27PM EDT56.000.110.120.15-0.09-45.00%2926769.53%
MS200717C000570002020-07-14 2:03PM EDT57.000.100.080.12-0.04-28.57%4218173.05%
MS200717C000575002020-07-14 3:41PM EDT57.500.070.080.09-0.05-41.67%2096,24674.61%
MS200717C000600002020-07-14 3:47PM EDT60.000.030.020.08-0.03-50.00%632,32885.16%
MS200717C000625002020-07-13 3:37PM EDT62.500.040.000.170.00-7169110.94%
MS200717C000650002020-07-14 3:58PM EDT65.000.020.000.02-0.11-84.62%518395.31%
MS200717C000700002020-07-13 3:38PM EDT70.000.030.000.010.00-296112.50%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MS200717P000150002020-06-22 6:46PM EDT15.000.050.000.060.00-2305471.88%
MS200717P000180002020-06-24 2:42PM EDT18.000.030.000.060.00-6021403.13%
MS200717P000200002020-06-22 6:46PM EDT20.000.050.000.030.00-110337.50%
MS200717P000210002020-06-22 6:46PM EDT21.000.780.480.060.00--3483.20%
MS200717P000220002020-06-22 6:46PM EDT22.000.360.000.070.00-2588335.94%
MS200717P000230002020-06-22 6:46PM EDT23.000.240.000.060.00-114312.50%
MS200717P000240002020-06-22 6:46PM EDT24.000.530.000.060.00--7296.88%
MS200717P000250002020-06-22 6:46PM EDT25.000.030.000.060.00-1381281.25%
MS200717P000260002020-06-19 9:32AM EDT26.000.030.000.060.00-10263267.19%
MS200717P000270002020-06-22 6:46PM EDT27.000.650.000.060.00-276253.13%
MS200717P000280002020-06-19 9:32AM EDT28.000.040.000.060.00-30206240.63%
MS200717P000290002020-06-22 6:46PM EDT29.000.170.000.060.00-3624226.56%
MS200717P000300002020-07-06 11:28AM EDT30.000.010.000.060.00-3899214.06%
MS200717P000310002020-06-26 10:51AM EDT31.000.060.000.050.00-2182196.88%
MS200717P000320002020-06-15 9:44AM EDT32.000.350.000.030.00-1409175.00%
MS200717P000330002020-07-06 12:09PM EDT33.000.010.000.030.00-7481164.06%
MS200717P000340002020-06-22 6:46PM EDT34.000.270.000.030.00-53,136153.13%
MS200717P000350002020-07-09 3:21PM EDT35.000.020.000.030.00-17,817143.75%
MS200717P000360002020-07-09 3:17PM EDT36.000.020.000.010.00-2929118.75%
MS200717P000370002020-07-10 1:56PM EDT37.000.010.000.020.00-101,350118.75%
MS200717P000380002020-07-14 2:16PM EDT38.000.020.000.030.00-202,541114.06%
MS200717P000390002020-07-13 3:42PM EDT39.000.020.000.010.00-41,35293.75%
MS200717P000400002020-07-14 3:04PM EDT40.000.020.000.03+0.01+100.00%174,16895.31%
MS200717P000410002020-07-13 3:04PM EDT41.000.020.000.020.00-221,50081.25%
MS200717P000420002020-07-14 12:54PM EDT42.000.020.010.02-0.01-33.33%1116,17878.13%
MS200717P000425002020-07-14 3:05PM EDT42.500.020.000.05-0.02-50.00%10424778.91%
MS200717P000430002020-07-13 1:35PM EDT43.000.040.010.040.00-51,14874.22%
MS200717P000435002020-07-14 9:51AM EDT43.500.050.010.03+0.01+25.00%121267.19%
MS200717P000440002020-07-14 12:53PM EDT44.000.040.020.07-0.04-50.00%182,86371.48%
MS200717P000445002020-07-14 2:10PM EDT44.500.050.000.05-0.06-54.55%319160.16%
MS200717P000450002020-07-14 3:39PM EDT45.000.070.000.06-0.08-53.33%7843,78357.42%
MS200717P000455002020-07-14 12:25PM EDT45.500.100.000.09-0.06-37.50%7185756.64%
MS200717P000460002020-07-14 12:53PM EDT46.000.070.070.11-0.13-65.00%5915,77259.77%
MS200717P000465002020-07-14 3:18PM EDT46.500.180.090.15-0.15-45.45%13674758.20%
MS200717P000470002020-07-14 3:43PM EDT47.000.220.150.20-0.20-47.62%8872,25458.40%
MS200717P000475002020-07-14 3:29PM EDT47.500.250.200.27-0.27-51.92%24252357.23%
MS200717P000480002020-07-14 3:42PM EDT48.000.350.280.36-0.31-46.97%1,0448,32556.84%
MS200717P000485002020-07-14 3:47PM EDT48.500.510.380.48-0.31-37.80%8041,17856.45%
MS200717P000490002020-07-14 3:54PM EDT49.000.620.520.64-0.43-40.95%5,4602,83256.84%
MS200717P000495002020-07-14 3:53PM EDT49.500.790.700.86-0.43-35.25%45117758.20%
MS200717P000500002020-07-14 3:54PM EDT50.001.010.901.04-0.41-28.87%65612,38057.32%
MS200717P000505002020-07-14 3:52PM EDT50.501.271.151.33-0.47-27.01%12414258.79%
MS200717P000510002020-07-14 3:46PM EDT51.001.551.481.61-0.46-22.89%1288760.35%
MS200717P000515002020-07-14 3:47PM EDT51.501.811.741.93-0.26-12.56%889059.77%
MS200717P000520002020-07-14 3:51PM EDT52.002.192.132.28-0.61-21.79%5212061.82%
MS200717P000525002020-07-13 3:40PM EDT52.502.582.372.61-0.57-18.10%134,81257.81%
MS200717P000530002020-07-14 2:49PM EDT53.003.252.812.98+0.05+1.56%25758.98%
MS200717P000535002020-06-26 9:46AM EDT53.506.263.253.450.00-5562.31%
MS200717P000540002020-07-06 10:06AM EDT54.004.703.703.90+0.70+17.50%21564.65%
MS200717P000550002020-07-13 3:37PM EDT55.005.504.604.80+0.23+4.36%222,16566.99%
MS200717P000560002020-07-14 12:25PM EDT56.006.455.305.85-1.82-22.01%9460.94%
MS200717P000575002020-07-09 3:02PM EDT57.5010.056.957.300.00-242981.05%
MS200717P000600002020-07-08 10:38AM EDT60.0011.929.209.800.00-62150.00%
MS200717P000625002020-07-10 9:46AM EDT62.5012.6011.7012.30+0.50+4.13%3550.00%
MS200717P000700002020-07-10 10:45AM EDT70.0020.2019.2019.80-1.15-5.39%2050.00%