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.
Callsfor7 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS200807C00030000 | 2020-07-15 9:32AM EDT | 30.00 | 21.91 | 19.60 | 19.70 | 0.00 | - | 1 | 0 | 372.66% |
| MS200807C00040000 | 2020-07-29 3:19PM EDT | 40.00 | 10.51 | 9.60 | 9.70 | 0.00 | - | 6 | 0 | 182.03% |
| MS200807C00040500 | 2020-07-30 12:16PM EDT | 40.50 | 8.20 | 9.10 | 9.20 | 0.00 | - | - | 3 | 173.44% |
| MS200807C00042000 | 2020-08-03 9:37AM EDT | 42.00 | 6.85 | 7.60 | 7.70 | 0.00 | - | 1 | 2 | 147.66% |
| MS200807C00044000 | 2020-07-29 3:22PM EDT | 44.00 | 6.57 | 5.50 | 5.60 | 0.00 | - | - | 0 | 89.06% |
| MS200807C00044500 | 2020-07-29 11:25AM EDT | 44.50 | 5.90 | 5.00 | 5.10 | 0.00 | - | 7 | 0 | 82.03% |
| MS200807C00045500 | 2020-07-30 9:56AM EDT | 45.50 | 4.15 | 4.10 | 4.20 | +0.75 | +22.06% | 5 | 5 | 88.48% |
| MS200807C00046000 | 2020-08-06 10:23AM EDT | 46.00 | 3.78 | 3.50 | 3.60 | +0.23 | +6.48% | 1 | 4 | 60.55% |
| MS200807C00046500 | 2020-07-30 9:41AM EDT | 46.50 | 2.79 | 3.10 | 3.20 | 0.00 | - | 3 | 3 | 71.09% |
| MS200807C00047000 | 2020-08-03 3:40PM EDT | 47.00 | 2.74 | 2.60 | 2.65 | +0.17 | +6.61% | 10 | 15 | 58.98% |
| MS200807C00047500 | 2020-08-05 9:35AM EDT | 47.50 | 2.32 | 2.08 | 2.18 | 0.00 | - | 10 | 14 | 50.78% |
| MS200807C00048000 | 2020-08-04 3:24PM EDT | 48.00 | 1.70 | 1.58 | 1.62 | 0.00 | - | 2 | 50 | 40.43% |
| MS200807C00048500 | 2020-08-05 3:57PM EDT | 48.50 | 1.43 | 1.18 | 1.24 | 0.00 | - | 518 | 374 | 42.19% |
| MS200807C00049000 | 2020-08-06 10:58AM EDT | 49.00 | 0.84 | 0.78 | 0.78 | -0.18 | -17.65% | 255 | 1,158 | 33.40% |
| MS200807C00049500 | 2020-08-06 10:51AM EDT | 49.50 | 0.44 | 0.42 | 0.45 | -0.18 | -29.03% | 23 | 1,035 | 30.66% |
| MS200807C00050000 | 2020-08-06 10:54AM EDT | 50.00 | 0.23 | 0.21 | 0.23 | -0.12 | -34.29% | 103 | 1,695 | 29.49% |
| MS200807C00050500 | 2020-08-06 10:18AM EDT | 50.50 | 0.11 | 0.11 | 0.13 | -0.09 | -45.00% | 118 | 628 | 31.84% |
| MS200807C00051000 | 2020-08-06 9:55AM EDT | 51.00 | 0.08 | 0.05 | 0.06 | -0.02 | -20.00% | 750 | 1,546 | 32.03% |
| MS200807C00051500 | 2020-08-06 10:56AM EDT | 51.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 34 | 2,946 | 35.94% |
| MS200807C00052000 | 2020-08-05 3:54PM EDT | 52.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 116 | 2,713 | 36.72% |
| MS200807C00052500 | 2020-08-04 3:33PM EDT | 52.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 48 | 426 | 46.09% |
| MS200807C00053000 | 2020-08-03 12:42PM EDT | 53.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 5,238 | 51.95% |
| MS200807C00053500 | 2020-08-03 12:49PM EDT | 53.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 69 | 51.56% |
| MS200807C00054000 | 2020-08-03 1:10PM EDT | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 36 | 161 | 56.25% |
| MS200807C00055000 | 2020-08-05 11:08AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 496 | 57.81% |
| MS200807C00056000 | 2020-08-03 11:02AM EDT | 56.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 173 | 76.56% |
| MS200807C00056500 | 2020-08-06 10:18AM EDT | 56.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 30 | 81.25% |
| MS200807C00057000 | 2020-08-05 3:01PM EDT | 57.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 96 | 85.94% |
| MS200807C00058000 | 2020-07-23 3:45PM EDT | 58.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 27 | 81.25% |
| MS200807C00060000 | 2020-07-22 11:08AM EDT | 60.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 3 | 129 | 96.88% |
| MS200807C00065000 | 2020-07-24 10:54AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 150.00% |
Putsfor7 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS200807P00030000 | 2020-07-09 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 256.25% |
| MS200807P00040000 | 2020-08-04 9:35AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 95 | 118.75% |
| MS200807P00040500 | 2020-07-08 1:44PM EDT | 40.50 | 0.50 | 0.00 | 0.03 | 0.00 | - | - | 95 | 118.75% |
| MS200807P00041500 | 2020-07-27 10:01AM EDT | 41.50 | 0.02 | 0.00 | 0.74 | 0.00 | - | 3 | 10 | 198.05% |
| MS200807P00042000 | 2020-07-30 2:37PM EDT | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 99.22% |
| MS200807P00042500 | 2020-07-24 2:08PM EDT | 42.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 749 | 93.75% |
| MS200807P00043000 | 2020-08-05 3:51PM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 406 | 87.50% |
| MS200807P00043500 | 2020-07-31 12:17PM EDT | 43.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 70 | 98 | 76.56% |
| MS200807P00044000 | 2020-08-03 3:19PM EDT | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 403 | 75.00% |
| MS200807P00044500 | 2020-08-04 12:30PM EDT | 44.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 88 | 110 | 68.75% |
| MS200807P00045000 | 2020-08-04 1:34PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,091 | 1,155 | 53.13% |
| MS200807P00045500 | 2020-08-03 10:20AM EDT | 45.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 77 | 56.25% |
| MS200807P00046000 | 2020-08-03 2:42PM EDT | 46.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 101 | 50.00% |
| MS200807P00046500 | 2020-08-03 3:51PM EDT | 46.50 | 0.06 | 0.01 | 0.03 | 0.00 | - | 42 | 97 | 49.22% |
| MS200807P00047000 | 2020-08-05 3:04PM EDT | 47.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 138 | 353 | 42.19% |
| MS200807P00047500 | 2020-08-05 3:55PM EDT | 47.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 146 | 375 | 37.50% |
| MS200807P00048000 | 2020-08-05 1:00PM EDT | 48.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 85 | 541 | 33.20% |
| MS200807P00048500 | 2020-08-05 10:32AM EDT | 48.50 | 0.07 | 0.08 | 0.10 | -0.12 | -63.16% | 1 | 170 | 29.49% |
| MS200807P00049000 | 2020-08-06 10:13AM EDT | 49.00 | 0.15 | 0.17 | 0.19 | -0.05 | -25.00% | 348 | 513 | 26.95% |
| MS200807P00049500 | 2020-08-05 3:47PM EDT | 49.50 | 0.39 | 0.35 | 0.36 | +0.03 | +8.33% | 6 | 192 | 24.81% |
| MS200807P00050000 | 2020-08-06 10:55AM EDT | 50.00 | 0.60 | 0.60 | 0.64 | +0.07 | +13.21% | 68 | 838 | 22.85% |
| MS200807P00050500 | 2020-08-05 11:34AM EDT | 50.50 | 0.93 | 1.02 | 1.07 | 0.00 | - | 4 | 238 | 25.98% |
| MS200807P00051000 | 2020-08-06 10:39AM EDT | 51.00 | 1.39 | 1.40 | 1.47 | +0.12 | +9.45% | 20 | 685 | 0.00% |
| MS200807P00051500 | 2020-08-04 1:42PM EDT | 51.50 | 2.16 | 1.94 | 1.98 | 0.00 | - | 8 | 129 | 0.00% |
| MS200807P00052000 | 2020-08-03 12:00PM EDT | 52.00 | 2.44 | 2.41 | 2.47 | 0.00 | - | 4 | 32 | 0.00% |
| MS200807P00052500 | 2020-08-04 3:51PM EDT | 52.50 | 3.25 | 2.85 | 2.98 | 0.00 | - | 5 | 23 | 0.00% |
| MS200807P00053000 | 2020-07-30 12:46PM EDT | 53.00 | 4.25 | 3.40 | 3.40 | 0.00 | - | 1 | 27 | 0.00% |
| MS200807P00053500 | 2020-08-04 9:42AM EDT | 53.50 | 3.95 | 3.80 | 3.95 | 0.00 | - | 3 | 6 | 0.00% |
| MS200807P00054000 | 2020-07-23 11:16AM EDT | 54.00 | 3.81 | 4.30 | 4.45 | 0.00 | - | - | 2 | 0.00% |
| MS200807P00055000 | 2020-07-31 3:05PM EDT | 55.00 | 5.63 | 5.30 | 5.40 | 0.00 | - | 1 | 1 | 0.00% |
| MS200807P00056000 | 2020-07-31 10:46AM EDT | 56.00 | 7.46 | 6.30 | 6.45 | 0.00 | - | 2 | 0 | 0.00% |
| MS200807P00056500 | 2020-07-28 9:50AM EDT | 56.50 | 6.20 | 6.80 | 7.00 | 0.00 | - | - | 7 | 71.88% |
| MS200807P00057000 | 2020-07-21 3:55PM EDT | 57.00 | 5.35 | 7.30 | 7.45 | 0.00 | - | - | 0 | 0.00% |
| MS200807P00058000 | 2020-07-28 9:54AM EDT | 58.00 | 7.80 | 8.30 | 8.40 | 0.00 | - | - | 2 | 0.00% |
| MS200807P00060000 | 2020-08-03 11:02AM EDT | 60.00 | 10.79 | 10.30 | 10.45 | 0.00 | - | 3 | 7 | 0.00% |
| MS200807P00065000 | 2020-07-20 9:38AM EDT | 65.00 | 13.55 | 15.30 | 15.45 | 0.00 | - | 11 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
