UK markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
63.84+0.36 (+0.57%)
At close: 1:02PM EST
In the money
Show:ListStraddle
Callsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS201204C000415002020-11-18 3:08PM EST41.5017.8522.1022.650.00-313146.09%
MS201204C000420002020-11-02 1:22PM EST42.007.9021.5022.200.00--10121.88%
MS201204C000425002020-11-16 12:14AM EST42.5012.9521.1021.750.00--8157.42%
MS201204C000430002020-11-16 12:14AM EST43.0012.4520.5521.100.00--2187.11%
MS201204C000440002020-11-16 12:14AM EST44.0011.4518.7021.400.00--5170.70%
MS201204C000445002020-11-09 11:58AM EST44.5010.9519.0519.700.00-24125.00%
MS201204C000455002020-11-02 11:27AM EST45.505.2517.9518.550.00-5050157.42%
MS201204C000460002020-11-16 9:30AM EST46.0011.7017.6518.150.00-70123.44%
MS201204C000465002020-10-28 9:42AM EST46.503.0517.0517.800.00--2126.56%
MS201204C000470002020-11-09 2:33PM EST47.009.4516.5517.150.00-1692.19%
MS201204C000475002020-11-04 10:47AM EST47.5011.6016.1516.550.00-13589.06%
MS201204C000480002020-11-04 10:44AM EST48.007.8015.6016.000.00-1355129.30%
MS201204C000485002020-10-28 10:12AM EST48.502.1315.0515.700.00--3197.66%
MS201204C000490002020-11-09 9:38AM EST49.007.1514.5515.150.00-14181.25%
MS201204C000495002020-11-18 11:27AM EST49.5010.1014.1014.650.00-21391.41%
MS201204C000500002020-11-25 2:10PM EST50.0013.3913.6514.050.00-11475.00%
MS201204C000505002020-11-09 1:21PM EST50.506.0513.1513.650.00-1392.19%
MS201204C000510002020-11-27 10:04AM EST51.0012.7012.5513.20+2.70+27.00%1023482.03%
MS201204C000515002020-11-20 3:47PM EST51.506.7011.1513.750.00-53295.12%
MS201204C000520002020-11-20 10:30AM EST52.006.2311.6512.050.00-110264.06%
MS201204C000525002020-11-24 11:42AM EST52.5010.8511.0511.700.00-155472.66%
MS201204C000530002020-11-09 12:22PM EST53.003.7110.6011.200.00-21675.78%
MS201204C000535002020-11-18 10:02AM EST53.506.5210.0510.700.00-12866.41%
MS201204C000540002020-11-27 12:43PM EST54.009.559.759.95+3.25+51.59%211,80853.13%
MS201204C000545002020-11-25 3:22PM EST54.508.919.259.550.00-539966.02%
MS201204C000550002020-11-25 3:53PM EST55.008.608.759.000.00-974457.42%
MS201204C000555002020-11-25 12:06PM EST55.507.948.108.450.00-19666.80%
MS201204C000560002020-11-25 9:53AM EST56.007.627.807.95+1.24+19.44%15951.56%
MS201204C000565002020-11-27 11:14AM EST56.507.037.257.45+1.63+30.19%56659.96%
MS201204C000570002020-11-24 3:03PM EST57.006.146.706.950.00-171,58456.45%
MS201204C000575002020-11-27 11:06AM EST57.506.056.256.50+0.40+7.08%2512157.81%
MS201204C000580002020-11-27 10:13AM EST58.005.545.855.95+0.08+1.47%224149.41%
MS201204C000590002020-11-27 12:28PM EST59.004.954.855.00+0.86+21.03%421846.58%
MS201204C000600002020-11-27 12:44PM EST60.003.663.804.05+0.13+3.68%732042.19%
MS201204C000610002020-11-27 12:44PM EST61.002.812.993.15+0.75+36.41%1411839.11%
MS201204C000615002020-11-27 12:32PM EST61.502.242.542.67-0.18-7.44%4013635.45%
MS201204C000620002020-11-27 12:55PM EST62.002.232.152.30+0.09+4.21%5641735.84%
MS201204C000625002020-11-27 12:59PM EST62.501.861.851.91+0.14+8.14%2248134.47%
MS201204C000630002020-11-27 12:38PM EST63.001.271.521.59-0.23-15.33%8033434.52%
MS201204C000635002020-11-27 12:59PM EST63.501.201.221.27+0.08+7.14%24283633.50%
MS201204C000650002020-11-27 12:55PM EST65.000.560.560.60+0.03+5.66%24751232.86%
Putsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS201204P000350002020-10-30 1:47PM EST35.000.370.000.090.00-22203.91%
MS201204P000400002020-11-06 10:43AM EST40.000.190.000.030.00-58142.19%
MS201204P000410002020-11-02 12:11PM EST41.000.380.000.100.00--6157.03%
MS201204P000440002020-11-20 10:12AM EST44.000.030.000.050.00-28122.66%
MS201204P000445002020-11-04 10:57AM EST44.500.350.000.040.00--10115.63%
MS201204P000450002020-11-17 2:39PM EST45.000.030.000.030.00-211109.38%
MS201204P000455002020-11-06 10:25AM EST45.500.080.000.050.00-1100112.50%
MS201204P000460002020-11-09 10:34AM EST46.000.170.000.090.00-512118.75%
MS201204P000465002020-11-12 1:17PM EST46.500.110.000.030.00-51099.22%
MS201204P000470002020-11-16 12:28PM EST47.000.060.000.030.00-1896.88%
MS201204P000475002020-11-13 3:32PM EST47.500.090.000.020.00-33,12689.06%
MS201204P000480002020-11-12 2:38PM EST48.000.120.000.020.00-56887.50%
MS201204P000485002020-11-11 9:43AM EST48.500.200.000.020.00-52184.38%
MS201204P000490002020-11-05 10:21AM EST49.000.200.000.030.00-12084.38%
MS201204P000495002020-11-10 1:10PM EST49.500.290.000.030.00-152681.25%
MS201204P000500002020-11-25 3:30PM EST50.000.010.000.030.00-33678.91%
MS201204P000505002020-11-20 11:00AM EST50.500.010.000.030.00-2576.56%
MS201204P000510002020-11-23 11:12AM EST51.000.050.000.020.00-123970.31%
MS201204P000515002020-11-16 1:28PM EST51.500.190.000.030.00-811070.31%
MS201204P000520002020-11-27 10:37AM EST52.000.010.010.020.00-1026067.19%
MS201204P000525002020-11-23 2:26PM EST52.500.030.000.020.00-3429061.72%
MS201204P000530002020-11-17 1:46PM EST53.000.030.000.020.00-1017759.38%
MS201204P000535002020-11-23 1:16PM EST53.500.040.000.020.00-755756.25%
MS201204P000540002020-11-25 2:20PM EST54.000.020.000.030.00-107956.25%
MS201204P000545002020-11-23 3:02PM EST54.500.060.000.030.00-215853.91%
MS201204P000550002020-11-27 12:12PM EST55.000.030.010.030.00-871653.13%
MS201204P000555002020-11-24 3:35PM EST55.500.040.000.030.00-14353.13%
MS201204P000560002020-11-25 10:20AM EST56.000.030.010.030.00-312550.39%
MS201204P000565002020-11-23 2:46PM EST56.500.040.000.030.00-223347.27%
MS201204P000570002020-11-25 1:39PM EST57.000.040.000.030.00-5016644.53%
MS201204P000575002020-11-27 10:26AM EST57.500.030.000.03-0.02-40.00%39341.41%
MS201204P000580002020-11-27 11:42AM EST58.000.030.010.03-0.03-50.00%1841238.67%
MS201204P000590002020-11-27 12:48PM EST59.000.040.040.05-0.06-60.00%14220935.94%
MS201204P000600002020-11-27 12:31PM EST60.000.090.080.10-0.08-47.06%71088034.57%
MS201204P000610002020-11-27 12:37PM EST61.000.220.170.21-0.03-12.00%2735434.08%
MS201204P000615002020-11-27 12:37PM EST61.500.310.250.28-0.02-6.06%4483233.20%
MS201204P000625002020-11-27 12:18PM EST62.500.570.470.54-0.10-14.93%3610733.45%