MS - Morgan Stanley

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS200409C000150002020-03-26 3:55PM EDT15.0020.8619.8522.300.00-4747625.78%
MS200409C000200002020-03-30 12:10PM EDT20.0015.0015.3017.400.00-31470.31%
MS200409C000250002020-03-31 3:20PM EDT25.008.9510.2012.600.00-1990357.03%
MS200409C000260002020-03-23 11:42AM EDT26.004.209.0011.350.00-11296.09%
MS200409C000270002020-04-03 3:50PM EDT27.006.858.2510.500.00-7455291.60%
MS200409C000280002020-04-03 11:46AM EDT28.005.208.608.950.00-102106139.84%
MS200409C000290002020-04-03 11:47AM EDT29.007.307.657.80+3.00+69.77%231493.75%
MS200409C000300002020-04-03 11:44AM EDT30.003.556.606.850.00-103981.25%
MS200409C000310002020-04-03 11:31AM EDT31.005.255.555.80+2.52+92.31%820101.56%
MS200409C000315002020-04-02 11:30AM EDT31.502.915.205.300.00-191478.91%
MS200409C000320002020-04-06 10:33AM EDT32.004.074.754.90+1.72+73.19%179991.02%
MS200409C000325002020-04-06 11:35AM EDT32.503.954.254.40+2.05+107.89%134282.81%
MS200409C000330002020-04-06 11:00AM EDT33.003.263.803.95+1.21+59.02%5310182.81%
MS200409C000335002020-04-06 10:57AM EDT33.502.792.943.50+1.24+80.00%416089.45%
MS200409C000340002020-04-06 12:20PM EDT34.003.052.933.05+1.51+98.05%261,24978.52%
MS200409C000350002020-04-06 11:36AM EDT35.001.832.072.44+0.76+71.03%26149280.66%
MS200409C000360002020-04-06 11:10AM EDT36.001.011.371.50+0.41+68.33%64022368.36%
MS200409C000365002020-04-06 12:08PM EDT36.500.881.031.15+0.56+175.00%203363.97%
MS200409C000370002020-04-06 11:55AM EDT37.000.780.770.90+0.48+160.00%25620163.09%
MS200409C000380002020-04-06 12:16PM EDT38.000.380.360.49+0.31+442.86%76335959.57%
MS200409C000390002020-04-06 12:20PM EDT39.000.190.150.23+0.13+216.67%11017057.62%
MS200409C000400002020-04-06 11:13AM EDT40.000.030.070.09-0.07-70.00%15620957.42%
MS200409C000410002020-04-06 10:09AM EDT41.000.020.020.04-0.03-60.00%4168657.03%
MS200409C000420002020-03-31 12:13PM EDT42.000.030.010.020.00-129360.94%
MS200409C000430002020-03-30 2:59PM EDT43.000.100.000.030.00-5868.75%
MS200409C000440002020-03-04 3:38PM EDT44.001.160.010.060.00--1188.28%
MS200409C000450002020-03-30 10:22AM EDT45.000.030.000.030.00-114285.94%
MS200409C000460002020-03-25 10:33AM EDT46.000.120.000.030.00-222093.75%
MS200409C000470002020-03-18 9:39AM EDT47.000.200.000.040.00-2580104.69%
MS200409C000480002020-03-13 10:27AM EDT48.000.110.000.130.00-211134.38%
MS200409C000490002020-03-27 1:16PM EDT49.000.060.000.170.00-222149.61%
MS200409C000500002020-03-30 3:10PM EDT50.000.020.000.110.00-291146.88%
MS200409C000510002020-03-13 2:30PM EDT51.000.050.000.140.00-47160.94%
MS200409C000520002020-03-19 9:37AM EDT52.000.160.000.130.00-88166.41%
MS200409C000530002020-03-19 9:37AM EDT53.000.160.000.170.00--7181.25%
MS200409C000540002020-03-20 6:06PM EDT54.000.16-0.390.00--2254.69%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS200409P000150002020-03-23 3:15PM EDT15.000.510.000.100.00-33393.75%
MS200409P000200002020-03-19 11:55AM EDT20.001.000.000.040.00--1243.75%
MS200409P000230002020-04-01 3:49PM EDT23.000.060.000.040.00-12192.19%
MS200409P000240002020-04-01 11:32AM EDT24.000.160.000.050.00--10181.25%
MS200409P000250002020-04-03 1:18PM EDT25.000.010.000.030.00-2120156.25%
MS200409P000260002020-04-02 1:36PM EDT26.000.090.000.040.00--127146.88%
MS200409P000270002020-04-06 9:38AM EDT27.000.020.000.02-0.06-75.00%10142121.88%
MS200409P000280002020-04-03 2:43PM EDT28.000.150.000.030.00-22387114.06%
MS200409P000290002020-04-06 10:19AM EDT29.000.080.010.05-0.18-69.23%286110.94%
MS200409P000300002020-04-06 10:11AM EDT30.000.020.000.03-0.32-94.12%2527787.50%
MS200409P000310002020-04-06 12:20PM EDT31.000.040.030.06-0.48-92.31%826989.84%
MS200409P000315002020-04-06 10:43AM EDT31.500.060.040.12-0.65-91.55%953792.58%
MS200409P000320002020-04-06 11:26AM EDT32.000.110.050.10-0.75-87.21%2215983.59%
MS200409P000325002020-04-06 12:12PM EDT32.500.130.100.13-0.81-86.17%2017783.98%
MS200409P000330002020-04-06 12:09PM EDT33.000.170.140.18-0.98-85.22%602,54883.01%
MS200409P000335002020-04-06 11:45AM EDT33.500.240.170.25-1.24-83.78%1966980.86%
MS200409P000340002020-04-06 12:20PM EDT34.000.260.200.29-1.29-83.23%1288675.39%
MS200409P000350002020-04-06 11:52AM EDT35.000.520.400.45-1.48-74.00%33910371.58%
MS200409P000360002020-04-06 11:09AM EDT36.000.950.640.73-2.15-69.35%6533266.02%
MS200409P000365002020-04-06 10:45AM EDT36.501.300.800.90-2.00-60.61%284762.40%
MS200409P000370002020-04-06 12:03PM EDT37.001.291.021.20-2.11-62.06%27262.50%
MS200409P000380002020-04-06 11:59AM EDT38.002.001.661.77-2.30-53.49%54859.96%
MS200409P000390002020-04-06 12:17PM EDT39.002.572.182.65-2.63-50.58%214951.17%
MS200409P000400002020-04-06 9:53AM EDT40.003.703.303.45-2.45-39.84%1037559.38%
MS200409P000410002020-03-18 1:58PM EDT41.0012.504.204.300.00--2751.56%
MS200409P000420002020-04-02 9:32AM EDT42.0010.415.055.300.00--660.94%
MS200409P000430002020-03-16 11:33AM EDT43.008.956.006.650.00-427781.25%
MS200409P000440002020-03-13 1:39PM EDT44.009.406.907.500.00-231127.34%
MS200409P000450002020-04-06 10:08AM EDT45.008.627.509.55-6.27-42.11%355142.58%
MS200409P000460002020-03-27 4:09AM EDT46.002.4412.1012.600.00--5392.97%
MS200409P000470002020-03-31 3:47PM EDT47.0013.069.4511.650.00-40168.16%
MS200409P000480002020-03-09 9:56AM EDT48.0010.2010.2012.650.00--2155.47%
MS200409P000500002020-03-11 11:34AM EDT50.0012.3712.4014.600.00--1189.06%
MS200409P000510002020-03-11 11:24AM EDT51.0013.4013.2015.650.00--0182.03%
MS200409P000550002020-03-27 4:39AM EDT55.0011.2621.0021.550.00-20505.96%
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