UK markets close in 12 minutes

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.51-0.26 (-0.53%)
As of 11:18AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS200807C000300002020-07-15 9:32AM EDT30.0021.9119.6019.700.00-10372.66%
MS200807C000400002020-07-29 3:19PM EDT40.0010.519.609.700.00-60182.03%
MS200807C000405002020-07-30 12:16PM EDT40.508.209.109.200.00--3173.44%
MS200807C000420002020-08-03 9:37AM EDT42.006.857.607.700.00-12147.66%
MS200807C000440002020-07-29 3:22PM EDT44.006.575.505.600.00--089.06%
MS200807C000445002020-07-29 11:25AM EDT44.505.905.005.100.00-7082.03%
MS200807C000455002020-07-30 9:56AM EDT45.504.154.104.20+0.75+22.06%5588.48%
MS200807C000460002020-08-06 10:23AM EDT46.003.783.503.60+0.23+6.48%1460.55%
MS200807C000465002020-07-30 9:41AM EDT46.502.793.103.200.00-3371.09%
MS200807C000470002020-08-03 3:40PM EDT47.002.742.602.65+0.17+6.61%101558.98%
MS200807C000475002020-08-05 9:35AM EDT47.502.322.082.180.00-101450.78%
MS200807C000480002020-08-04 3:24PM EDT48.001.701.581.620.00-25040.43%
MS200807C000485002020-08-05 3:57PM EDT48.501.431.181.240.00-51837442.19%
MS200807C000490002020-08-06 10:58AM EDT49.000.840.780.78-0.18-17.65%2551,15833.40%
MS200807C000495002020-08-06 10:51AM EDT49.500.440.420.45-0.18-29.03%231,03530.66%
MS200807C000500002020-08-06 10:54AM EDT50.000.230.210.23-0.12-34.29%1031,69529.49%
MS200807C000505002020-08-06 10:18AM EDT50.500.110.110.13-0.09-45.00%11862831.84%
MS200807C000510002020-08-06 9:55AM EDT51.000.080.050.06-0.02-20.00%7501,54632.03%
MS200807C000515002020-08-06 10:56AM EDT51.500.030.020.04-0.02-40.00%342,94635.94%
MS200807C000520002020-08-05 3:54PM EDT52.000.020.010.020.00-1162,71336.72%
MS200807C000525002020-08-04 3:33PM EDT52.500.020.000.030.00-4842646.09%
MS200807C000530002020-08-03 12:42PM EDT53.000.020.010.030.00-75,23851.95%
MS200807C000535002020-08-03 12:49PM EDT53.500.020.000.030.00-106951.56%
MS200807C000540002020-08-03 1:10PM EDT54.000.010.000.030.00-3616156.25%
MS200807C000550002020-08-05 11:08AM EDT55.000.020.000.010.00-749657.81%
MS200807C000560002020-08-03 11:02AM EDT56.000.020.000.030.00-517376.56%
MS200807C000565002020-08-06 10:18AM EDT56.500.020.000.03+0.01+100.00%23081.25%
MS200807C000570002020-08-05 3:01PM EDT57.000.020.000.030.00-19685.94%
MS200807C000580002020-07-23 3:45PM EDT58.000.030.000.010.00-32781.25%
MS200807C000600002020-07-22 11:08AM EDT60.000.080.000.010.00-312996.88%
MS200807C000650002020-07-24 10:54AM EDT65.000.010.000.030.00-112150.00%
Putsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS200807P000300002020-07-09 9:30AM EDT30.000.050.000.020.00-13256.25%
MS200807P000400002020-08-04 9:35AM EDT40.000.020.000.020.00-195118.75%
MS200807P000405002020-07-08 1:44PM EDT40.500.500.000.030.00--95118.75%
MS200807P000415002020-07-27 10:01AM EDT41.500.020.000.740.00-310198.05%
MS200807P000420002020-07-30 2:37PM EDT42.000.020.000.030.00-2299.22%
MS200807P000425002020-07-24 2:08PM EDT42.500.030.000.030.00-1074993.75%
MS200807P000430002020-08-05 3:51PM EDT43.000.010.000.030.00-10040687.50%
MS200807P000435002020-07-31 12:17PM EDT43.500.030.000.020.00-709876.56%
MS200807P000440002020-08-03 3:19PM EDT44.000.020.000.030.00-4040375.00%
MS200807P000445002020-08-04 12:30PM EDT44.500.020.000.030.00-8811068.75%
MS200807P000450002020-08-04 1:34PM EDT45.000.010.000.010.00-1,0911,15553.13%
MS200807P000455002020-08-03 10:20AM EDT45.500.040.000.030.00-17756.25%
MS200807P000460002020-08-03 2:42PM EDT46.000.040.000.030.00-210150.00%
MS200807P000465002020-08-03 3:51PM EDT46.500.060.010.030.00-429749.22%
MS200807P000470002020-08-05 3:04PM EDT47.000.020.020.030.00-13835342.19%
MS200807P000475002020-08-05 3:55PM EDT47.500.040.020.040.00-14637537.50%
MS200807P000480002020-08-05 1:00PM EDT48.000.070.040.060.00-8554133.20%
MS200807P000485002020-08-05 10:32AM EDT48.500.070.080.10-0.12-63.16%117029.49%
MS200807P000490002020-08-06 10:13AM EDT49.000.150.170.19-0.05-25.00%34851326.95%
MS200807P000495002020-08-05 3:47PM EDT49.500.390.350.36+0.03+8.33%619224.81%
MS200807P000500002020-08-06 10:55AM EDT50.000.600.600.64+0.07+13.21%6883822.85%
MS200807P000505002020-08-05 11:34AM EDT50.500.931.021.070.00-423825.98%
MS200807P000510002020-08-06 10:39AM EDT51.001.391.401.47+0.12+9.45%206850.00%
MS200807P000515002020-08-04 1:42PM EDT51.502.161.941.980.00-81290.00%
MS200807P000520002020-08-03 12:00PM EDT52.002.442.412.470.00-4320.00%
MS200807P000525002020-08-04 3:51PM EDT52.503.252.852.980.00-5230.00%
MS200807P000530002020-07-30 12:46PM EDT53.004.253.403.400.00-1270.00%
MS200807P000535002020-08-04 9:42AM EDT53.503.953.803.950.00-360.00%
MS200807P000540002020-07-23 11:16AM EDT54.003.814.304.450.00--20.00%
MS200807P000550002020-07-31 3:05PM EDT55.005.635.305.400.00-110.00%
MS200807P000560002020-07-31 10:46AM EDT56.007.466.306.450.00-200.00%
MS200807P000565002020-07-28 9:50AM EDT56.506.206.807.000.00--771.88%
MS200807P000570002020-07-21 3:55PM EDT57.005.357.307.450.00--00.00%
MS200807P000580002020-07-28 9:54AM EDT58.007.808.308.400.00--20.00%
MS200807P000600002020-08-03 11:02AM EDT60.0010.7910.3010.450.00-370.00%
MS200807P000650002020-07-20 9:38AM EDT65.0013.5515.3015.450.00-1100.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more