UK markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.87+0.10 (+0.19%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS201030C000400002020-10-21 3:32PM EDT40.0010.5311.6512.100.00-101975.00%
MS201030C000430002020-10-22 1:17PM EDT43.008.908.659.100.00-203056.25%
MS201030C000445002020-09-24 3:03PM EDT44.503.407.157.600.00--089.26%
MS201030C000450002020-10-21 12:25PM EDT45.006.106.657.100.00-12984.18%
MS201030C000460002020-10-20 9:43AM EDT46.005.755.656.100.00-111074.22%
MS201030C000465002020-10-19 10:37AM EDT46.504.955.155.600.00-26369.34%
MS201030C000470002020-10-22 12:13PM EDT47.004.374.655.100.00-116064.26%
MS201030C000475002020-10-23 12:20PM EDT47.504.104.154.50-0.45-9.89%120550.59%
MS201030C000480002020-10-23 10:10AM EDT48.004.073.854.10+0.27+7.11%326554.10%
MS201030C000485002020-10-22 12:50PM EDT48.503.243.153.550.00-473945.41%
MS201030C000490002020-10-23 3:01PM EDT49.002.882.713.15+0.15+5.49%139246.97%
MS201030C000495002020-10-23 3:37PM EDT49.502.422.352.56+0.54+28.72%937235.94%
MS201030C000500002020-10-23 3:58PM EDT50.001.981.982.14+0.03+1.54%542,29035.25%
MS201030C000505002020-10-23 3:47PM EDT50.501.671.571.70-0.07-4.02%521,36832.23%
MS201030C000510002020-10-23 3:52PM EDT51.001.281.241.33+0.03+2.40%1991,71731.25%
MS201030C000515002020-10-23 3:53PM EDT51.500.980.951.01+0.02+2.08%57672630.66%
MS201030C000520002020-10-23 3:59PM EDT52.000.690.660.74+0.02+2.99%1,59498930.27%
MS201030C000525002020-10-23 3:58PM EDT52.500.470.460.53+0.01+2.17%94749130.18%
MS201030C000530002020-10-23 3:54PM EDT53.000.330.320.36-0.02-5.71%96246429.88%
MS201030C000535002020-10-23 3:54PM EDT53.500.230.230.24+0.01+4.55%47648529.88%
MS201030C000540002020-10-23 3:46PM EDT54.000.150.150.18-0.01-6.25%44144831.54%
MS201030C000545002020-10-23 3:47PM EDT54.500.110.100.13+0.01+10.00%6068032.62%
MS201030C000550002020-10-23 3:56PM EDT55.000.080.070.090.00-52070433.40%
MS201030C000555002020-10-23 1:32PM EDT55.500.050.050.07+0.01+25.00%1305135.16%
MS201030C000560002020-10-23 3:10PM EDT56.000.030.000.070.00-129438.67%
MS201030C000565002020-10-15 2:01PM EDT56.500.090.000.060.00-977840.63%
MS201030C000570002020-10-21 1:20PM EDT57.000.020.000.040.00-1117340.63%
MS201030C000575002020-10-22 12:41PM EDT57.500.020.000.030.00-5841.80%
MS201030C000580002020-10-22 9:30AM EDT58.000.090.000.030.00-330844.53%
MS201030C000585002020-10-01 10:53AM EDT58.500.080.000.030.00-4047.27%
MS201030C000600002020-10-19 9:32AM EDT60.000.030.000.030.00-51850.00%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MS201030P000350002020-10-20 2:02PM EDT35.000.010.000.04+0.01--2128.13%
MS201030P000400002020-10-05 3:22PM EDT40.000.150.000.030.00-274885.94%
MS201030P000410002020-10-09 3:55PM EDT41.000.090.000.030.00-92778.13%
MS201030P000415002020-10-12 2:18PM EDT41.500.050.000.030.00-2828475.00%
MS201030P000420002020-10-15 11:38AM EDT42.000.010.000.030.00-41471.09%
MS201030P000425002020-10-12 3:49PM EDT42.500.070.000.030.00-23367.19%
MS201030P000430002020-10-22 10:58AM EDT43.000.020.000.030.00-506964.06%
MS201030P000435002020-10-12 1:50PM EDT43.500.160.000.040.00-12063.28%
MS201030P000445002020-10-22 12:32PM EDT44.500.030.000.040.00-109156.25%
MS201030P000450002020-10-22 12:32PM EDT45.000.030.000.050.00-1019753.91%
MS201030P000455002020-10-23 12:13PM EDT45.500.020.000.05-0.04-66.67%523750.78%
MS201030P000460002020-10-23 3:58PM EDT46.000.020.000.06-0.03-60.00%311,90154.69%
MS201030P000465002020-10-23 10:39AM EDT46.500.030.030.07-0.07-70.00%1022152.15%
MS201030P000470002020-10-23 2:59PM EDT47.000.050.030.08-0.02-28.57%2826649.22%
MS201030P000475002020-10-23 3:58PM EDT47.500.070.060.09-0.08-53.33%6018946.29%
MS201030P000480002020-10-23 1:34PM EDT48.000.110.090.110.00-975744.14%
MS201030P000485002020-10-23 2:37PM EDT48.500.140.110.14-0.04-22.22%302,72442.19%
MS201030P000490002020-10-23 12:50PM EDT49.000.170.160.20-0.42-71.19%1828541.80%
MS201030P000495002020-10-23 3:55PM EDT49.500.230.220.26-0.09-28.12%4631340.23%
MS201030P000500002020-10-23 3:55PM EDT50.000.330.320.36-0.06-15.38%8790539.84%
MS201030P000505002020-10-23 3:53PM EDT50.500.430.440.49-0.18-29.51%47637039.45%
MS201030P000510002020-10-23 3:57PM EDT51.000.630.600.66-0.07-10.00%76660439.45%
MS201030P000515002020-10-23 3:53PM EDT51.500.840.840.88-0.17-16.83%53541439.89%
MS201030P000520002020-10-23 3:57PM EDT52.001.141.071.14-0.04-3.39%27133840.43%
MS201030P000525002020-10-23 3:28PM EDT52.501.501.411.50-0.06-3.85%932843.36%
MS201030P000530002020-10-23 3:15PM EDT53.001.811.771.83-0.24-11.71%42344.04%
MS201030P000535002020-10-23 12:20PM EDT53.502.462.172.30+0.11+4.68%131949.32%
MS201030P000540002020-10-20 12:34PM EDT54.002.742.552.720.00-5451.95%
MS201030P000545002020-10-20 12:34PM EDT54.503.103.053.20+3.10--253.13%
MS201030P000550002020-10-23 3:14PM EDT55.003.603.503.65-1.15-24.21%101555.86%
MS201030P000555002020-10-19 4:19PM EDT55.503.784.004.150.00--160.74%
MS201030P000600002020-10-22 10:51AM EDT60.009.908.458.700.00-21599.22%