MS - Morgan Stanley

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for July 26, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MS190726C00039000 2019-07-17 2:25PM EDT 39.00 4.90 5.50 5.65 0.00 - - 15 77.34%
MS190726C00040000 2019-07-19 9:32AM EDT 40.00 4.50 4.40 4.60 +0.55 +13.92% 2 12 57.42%
MS190726C00041000 2019-07-19 10:29AM EDT 41.00 3.56 3.40 3.55 +0.06 +1.71% 4 20 51.76%
MS190726C00042000 2019-07-19 3:05PM EDT 42.00 2.61 2.44 2.55 +0.21 +8.75% 108 138 40.14%
MS190726C00043000 2019-07-19 3:58PM EDT 43.00 1.56 1.51 1.61 -0.03 -1.89% 1,390 1,614 31.64%
MS190726C00044000 2019-07-19 3:59PM EDT 44.00 0.75 0.73 0.76 -0.05 -6.25% 416 1,027 24.02%
MS190726C00045000 2019-07-19 3:59PM EDT 45.00 0.24 0.23 0.24 -0.05 -17.24% 6,559 13,458 21.19%
MS190726C00046000 2019-07-19 3:39PM EDT 46.00 0.06 0.03 0.07 -0.01 -14.29% 236 920 22.66%
MS190726C00047000 2019-07-19 1:19PM EDT 47.00 0.02 0.00 0.03 0.00 - 7 680 26.56%
MS190726C00048000 2019-07-15 1:27PM EDT 48.00 0.08 0.00 0.03 0.00 - 510 861 34.38%
MS190726C00049000 2019-07-12 3:49PM EDT 49.00 0.05 0.00 0.03 0.00 - 192 235 41.41%
MS190726C00050000 2019-07-12 11:00AM EDT 50.00 0.01 0.00 0.03 0.00 - 1 1 48.44%
Puts for July 26, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MS190726P00035000 2019-06-24 3:53PM EDT 35.00 0.08 0.00 0.03 0.00 - - 4 81.25%
MS190726P00036000 2019-06-21 12:08PM EDT 36.00 0.08 0.00 0.05 0.00 - 4 4 77.34%
MS190726P00037000 2019-07-02 1:44PM EDT 37.00 0.05 0.00 0.03 0.00 - 2,000 0 64.06%
MS190726P00039000 2019-07-17 3:35PM EDT 39.00 0.04 0.00 0.03 0.00 - 2 8 52.73%
MS190726P00040000 2019-07-17 3:47PM EDT 40.00 0.08 0.00 0.03 0.00 - 101 99 43.75%
MS190726P00041000 2019-07-18 3:59PM EDT 41.00 0.03 0.00 0.03 0.00 - 39 83 35.16%
MS190726P00042000 2019-07-19 1:27PM EDT 42.00 0.03 0.03 0.04 -0.02 -40.00% 285 645 27.74%
MS190726P00043000 2019-07-19 3:59PM EDT 43.00 0.10 0.08 0.12 -0.05 -33.33% 36 277 25.10%
MS190726P00044000 2019-07-19 3:59PM EDT 44.00 0.30 0.30 0.32 -0.06 -16.67% 362 693 21.68%
MS190726P00045000 2019-07-19 3:59PM EDT 45.00 0.80 0.79 0.81 -0.07 -8.05% 139 335 19.24%
MS190726P00046000 2019-07-19 1:47PM EDT 46.00 1.38 1.60 1.70 -0.70 -33.65% 54 98 24.41%
MS190726P00047000 2019-07-16 12:22PM EDT 47.00 2.73 2.53 2.70 0.00 - 18 69 34.18%