MS - Morgan Stanley

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MS190920C00030000 2019-08-21 10:02AM EDT 30.00 10.35 15.05 15.25 0.00 - - 0 168.75%
MS190920C00033000 2019-08-21 12:07PM EDT 33.00 7.20 12.05 12.30 0.00 - - 0 103.13%
MS190920C00035000 2019-08-08 10:02AM EDT 35.00 6.13 7.25 7.35 0.00 - - 3 0.00%
MS190920C00036000 2019-08-23 11:58AM EDT 36.00 3.90 9.00 9.30 0.00 - 125 0 111.72%
MS190920C00037000 2019-09-11 9:54AM EDT 37.00 6.67 8.05 8.25 0.00 - 30 0 91.80%
MS190920C00038000 2019-09-05 10:36AM EDT 38.00 5.15 7.05 7.30 0.00 - 1 0 60.94%
MS190920C00039000 2019-09-13 1:49PM EDT 39.00 6.35 6.10 6.30 +1.50 +30.93% 400 0 61.33%
MS190920C00040000 2019-09-13 1:57PM EDT 40.00 5.30 5.05 5.35 +0.95 +21.84% 3 0 52.34%
MS190920C00040500 2019-09-10 12:25PM EDT 40.50 2.91 4.60 4.75 0.00 - 2 0 56.45%
MS190920C00041000 2019-09-12 10:31AM EDT 41.00 2.95 4.10 4.25 0.00 - 2 0 51.56%
MS190920C00041500 2019-09-13 11:07AM EDT 41.50 3.60 3.60 3.80 +2.42 +205.08% 1 0 51.95%
MS190920C00042000 2019-09-12 3:50PM EDT 42.00 2.40 3.10 3.35 0.00 - 55 0 50.78%
MS190920C00042500 2019-09-13 12:41PM EDT 42.50 2.82 2.66 2.79 +1.31 +86.75% 3 0 40.04%
MS190920C00043000 2019-09-13 3:37PM EDT 43.00 2.34 2.21 2.33 +0.75 +47.17% 50 0 37.50%
MS190920C00043500 2019-09-13 3:40PM EDT 43.50 1.85 1.76 1.88 +0.69 +59.48% 40 0 34.67%
MS190920C00044000 2019-09-13 2:54PM EDT 44.00 1.35 1.36 1.39 +0.58 +75.32% 20 0 28.61%
MS190920C00044500 2019-09-13 3:43PM EDT 44.50 1.04 0.97 1.00 +0.52 +100.00% 52 0 26.76%
MS190920C00045000 2019-09-13 3:46PM EDT 45.00 0.72 0.64 0.67 +0.41 +132.26% 444 0 25.44%
MS190920C00045500 2019-09-13 3:53PM EDT 45.50 0.41 0.40 0.42 +0.21 +105.00% 338 0 24.76%
MS190920C00046000 2019-09-13 3:58PM EDT 46.00 0.22 0.22 0.24 +0.11 +100.00% 304 0 24.12%
MS190920C00047000 2019-09-13 2:57PM EDT 47.00 0.07 0.05 0.07 +0.04 +133.33% 347 0 24.41%
MS190920C00048000 2019-09-13 2:54PM EDT 48.00 0.02 0.00 0.05 +0.01 +100.00% 1 0 30.86%
MS190920C00049000 2019-08-15 12:21PM EDT 49.00 0.02 0.00 0.04 0.00 - 2 0 37.11%
MS190920C00050000 2019-07-31 2:05PM EDT 50.00 0.12 0.00 0.04 0.00 - 50 254 44.53%
MS190920C00052500 2019-07-23 10:34AM EDT 52.50 0.05 0.00 0.00 0.00 - - 200 25.00%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MS190920P00030000 2019-08-29 9:41AM EDT 30.00 0.01 0.00 0.00 0.00 - 1 0 50.00%
MS190920P00031000 2019-08-22 12:17PM EDT 31.00 0.03 0.00 0.00 0.00 - 4 0 50.00%
MS190920P00032000 2019-08-19 12:13AM EDT 32.00 0.18 0.00 0.00 0.00 - - 0 50.00%
MS190920P00033000 2019-09-12 12:12PM EDT 33.00 0.02 0.00 0.00 0.00 - 1 0 50.00%
MS190920P00034000 2019-08-29 9:31AM EDT 34.00 0.06 0.00 0.04 0.00 - 10 0 98.44%
MS190920P00035000 2019-09-13 2:14PM EDT 35.00 0.01 0.00 0.04 -0.01 -50.00% 1 0 89.06%
MS190920P00036000 2019-09-06 12:07PM EDT 36.00 0.03 0.00 0.04 0.00 - 21 0 79.69%
MS190920P00037000 2019-09-12 11:47AM EDT 37.00 0.01 0.00 0.03 0.00 - 380 0 68.75%
MS190920P00038000 2019-09-13 1:16PM EDT 38.00 0.02 0.00 0.04 -0.01 -33.33% 10 0 63.28%
MS190920P00039000 2019-09-13 11:38AM EDT 39.00 0.02 0.02 0.04 -0.01 -33.33% 4 0 58.59%
MS190920P00040000 2019-09-13 3:53PM EDT 40.00 0.03 0.01 0.05 -0.01 -25.00% 27 0 50.00%
MS190920P00040500 2019-09-06 3:55PM EDT 40.50 0.26 0.01 0.00 0.00 - 126 0 25.00%
MS190920P00041000 2019-09-13 3:48PM EDT 41.00 0.04 0.03 0.04 -0.05 -55.56% 41 0 43.36%
MS190920P00041500 2019-09-11 3:58PM EDT 41.50 0.12 0.03 0.05 0.00 - 12 0 40.63%
MS190920P00042000 2019-09-13 1:56PM EDT 42.00 0.05 0.04 0.06 -0.12 -70.59% 13 0 37.50%
MS190920P00042500 2019-09-13 12:38PM EDT 42.50 0.06 0.06 0.07 -0.15 -71.43% 26 0 33.79%
MS190920P00043000 2019-09-13 3:26PM EDT 43.00 0.10 0.08 0.10 -0.10 -50.00% 34 0 31.84%
MS190920P00043500 2019-09-13 3:58PM EDT 43.50 0.14 0.12 0.14 -0.23 -62.16% 94 0 29.30%
MS190920P00044000 2019-09-13 3:51PM EDT 44.00 0.19 0.19 0.21 -0.32 -62.75% 62 0 27.44%
MS190920P00044500 2019-09-13 3:09PM EDT 44.50 0.35 0.31 0.33 -0.35 -50.00% 133 0 26.32%
MS190920P00045000 2019-09-13 3:38PM EDT 45.00 0.48 0.48 0.50 -0.53 -52.48% 125 0 25.00%
MS190920P00045500 2019-09-13 1:59PM EDT 45.50 0.72 0.72 0.75 -0.72 -50.00% 99 0 24.32%
MS190920P00046000 2019-09-13 3:03PM EDT 46.00 1.13 1.05 1.08 -1.55 -57.84% 24 0 24.12%
MS190920P00047000 2019-09-13 2:44PM EDT 47.00 1.89 1.81 1.96 -2.51 -57.05% 4 10 28.71%
MS190920P00048000 2019-07-17 3:30PM EDT 48.00 4.80 7.90 8.20 0.00 - 77 11 275.68%
MS190920P00049000 2019-08-02 9:44AM EDT 49.00 7.20 6.70 6.80 0.00 - 1 0 190.63%
MS190920P00050000 2019-08-01 1:22PM EDT 50.00 5.77 8.25 8.70 0.00 - 1 0 236.67%