MS - Morgan Stanley

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS200710C000250002020-06-17 3:17PM EDT25.0023.0520.1022.80+23.05--28532.03%
MS200710C000300002020-06-17 12:11PM EDT30.0018.2515.2017.75+18.25--3384.77%
MS200710C000350002020-06-17 3:22PM EDT35.0013.1011.4512.80+13.10--5286.72%
MS200710C000400002020-07-08 9:44AM EDT40.007.986.957.60+7.98-13139.84%
MS200710C000405002020-07-07 12:54PM EDT40.507.456.207.20+7.45-15155.47%
MS200710C000410002020-07-09 9:37AM EDT41.007.356.256.60+7.35-8.13%15123.44%
MS200710C000415002020-07-07 12:54PM EDT41.506.455.856.25+6.45--298.44%
MS200710C000420002020-07-06 3:33PM EDT42.006.755.355.60+6.75-510106.64%
MS200710C000425002020-07-07 12:54PM EDT42.505.454.805.05+5.45-104083.59%
MS200710C000430002020-07-08 1:02PM EDT43.004.714.304.55+4.71-52376.56%
MS200710C000435002020-07-07 12:43PM EDT43.504.503.654.05+4.50-83168.75%
MS200710C000440002020-07-09 12:51PM EDT44.003.253.403.55+3.25-14.47%32361.72%
MS200710C000445002020-07-09 10:39AM EDT44.503.322.903.15+3.32-14.21%32173.44%
MS200710C000450002020-07-08 9:32AM EDT45.002.802.412.91+2.80-32765.82%
MS200710C000455002020-07-09 12:51PM EDT45.501.821.772.16+1.82-23.53%16656.25%
MS200710C000460002020-07-08 3:25PM EDT46.002.431.201.67+2.43-6021947.66%
MS200710C000465002020-07-09 3:00PM EDT46.501.201.031.23+1.20-7.69%85842.77%
MS200710C000470002020-07-09 3:48PM EDT47.000.800.610.82+0.80-38.93%9123937.70%
MS200710C000475002020-07-09 3:49PM EDT47.500.550.390.61+0.55-59.26%6334043.16%
MS200710C000480002020-07-09 3:38PM EDT48.000.260.250.31+0.26-74.51%1911,49036.72%
MS200710C000485002020-07-09 3:50PM EDT48.500.180.050.19+0.18-80.22%10730938.67%
MS200710C000490002020-07-09 3:25PM EDT49.000.100.080.12+0.10-84.85%7685241.21%
MS200710C000495002020-07-09 12:50PM EDT49.500.090.050.10+0.09-72.73%3628547.27%
MS200710C000500002020-07-09 3:48PM EDT50.000.050.020.08+0.05-83.87%2002,42951.95%
MS200710C000505002020-07-09 2:01PM EDT50.500.060.010.06+0.06-40.00%735255.47%
MS200710C000510002020-07-09 11:05AM EDT51.000.030.000.05+0.03-78.57%4050752.34%
MS200710C000515002020-07-09 1:12PM EDT51.500.020.010.04+0.02-81.82%315157.81%
MS200710C000520002020-07-09 3:48PM EDT52.000.020.000.03+0.02-77.78%1752,01558.59%
MS200710C000525002020-07-08 3:31PM EDT52.500.040.000.03+0.04-1710564.06%
MS200710C000530002020-07-09 10:31AM EDT53.000.010.000.02+0.01-66.67%619165.63%
MS200710C000540002020-07-09 2:48PM EDT54.000.010.000.03+0.01-75.00%212479.69%
MS200710C000550002020-07-07 11:22AM EDT55.000.020.000.03+0.02-98489.06%
MS200710C000560002020-06-26 12:07PM EDT56.000.060.002.09+0.06-61256.64%
MS200710C000570002020-07-06 9:50AM EDT57.000.020.000.10+0.02-111127.34%
MS200710C000600002020-06-29 12:13PM EDT60.000.040.000.01+0.04-12118.75%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS200710P000300002020-06-24 12:00PM EDT30.000.010.000.06+0.01-100101273.44%
MS200710P000350002020-06-29 11:56AM EDT35.000.020.000.12+0.02-232210.94%
MS200710P000390002020-06-22 9:54AM EDT39.000.230.000.14+0.23-40132149.22%
MS200710P000395002020-06-29 3:12PM EDT39.500.050.000.03+0.05-166312110.94%
MS200710P000400002020-07-01 11:26AM EDT40.000.010.000.03+0.01-3154104.69%
MS200710P000405002020-07-09 11:04AM EDT40.500.010.000.01+0.01-62884.38%
MS200710P000410002020-07-09 9:46AM EDT41.000.020.000.03+0.02-66.67%1890.63%
MS200710P000415002020-06-19 2:06PM EDT41.500.600.000.03+0.60-12884.38%
MS200710P000420002020-07-02 1:46PM EDT42.000.020.000.03+0.02-1253178.13%
MS200710P000425002020-07-07 3:52PM EDT42.500.020.000.06+0.02-117879.69%
MS200710P000430002020-07-08 1:50PM EDT43.000.020.000.03+0.02-2014764.84%
MS200710P000435002020-07-02 3:50PM EDT43.500.080.000.08+0.08-3826068.75%
MS200710P000440002020-07-09 9:46AM EDT44.000.030.000.09+0.03+50.00%11,87463.28%
MS200710P000445002020-07-08 9:42AM EDT44.500.030.000.04+0.03-129854.30%
MS200710P000450002020-07-09 3:32PM EDT45.000.040.000.04+0.04+33.33%1426646.88%
MS200710P000455002020-07-09 3:39PM EDT45.500.050.030.07+0.05-740544.92%
MS200710P000460002020-07-09 1:14PM EDT46.000.120.060.10+0.12-7.69%1972240.43%
MS200710P000465002020-07-09 3:32PM EDT46.500.200.110.17+0.20-23.08%3258638.09%
MS200710P000470002020-07-09 2:17PM EDT47.000.300.230.31+0.30-34.78%7221537.70%
MS200710P000475002020-07-09 3:57PM EDT47.500.500.430.53+0.50+138.10%13338738.09%
MS200710P000480002020-07-09 2:01PM EDT48.000.880.700.87+0.88+166.67%12520041.99%
MS200710P000485002020-07-09 3:27PM EDT48.501.271.091.25+1.27+19.81%3013644.92%
MS200710P000490002020-07-09 3:48PM EDT49.001.591.511.69+1.59+57.43%721449.81%
MS200710P000495002020-07-08 3:53PM EDT49.501.161.962.16+1.16-311855.86%
MS200710P000500002020-07-09 3:48PM EDT50.002.542.452.73+2.54+27.00%512155.08%
MS200710P000505002020-07-09 1:40PM EDT50.502.932.913.15+2.93+39.52%213350.78%
MS200710P000510002020-07-08 3:10PM EDT51.002.923.453.80+2.92-13875.78%
MS200710P000515002020-07-09 3:15PM EDT51.503.953.604.40+3.95+16.18%53950.00%
MS200710P000520002020-07-06 9:48AM EDT52.002.924.204.65+2.92-8994.34%
MS200710P000525002020-06-30 12:32PM EDT52.504.654.705.55+4.65-101197.27%
MS200710P000530002020-07-09 11:02AM EDT53.005.704.705.70+5.70+20.00%625116.41%
MS200710P000540002020-07-09 11:17AM EDT54.006.656.256.90+6.65+6.40%103105.86%
MS200710P000550002020-07-09 2:15PM EDT55.007.505.558.35+7.50+4.17%28222.46%
MS200710P000560002020-07-09 10:19AM EDT56.008.247.258.95+8.24-5.29%32193.55%
MS200710P000570002020-07-08 11:07AM EDT57.009.107.509.70+9.10--2168.75%
MS200710P000600002020-07-09 1:04PM EDT60.0012.7011.9013.15+12.70+3.25%80148.44%
MS200710P000650002020-07-08 3:43PM EDT65.0016.4015.6017.80+16.40-20276.56%
MS200710P000700002020-06-17 2:06PM EDT70.0021.8520.2023.65+21.85--0451.17%
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