MS - Morgan Stanley

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for May 24, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MS190524C00044000 2019-05-17 3:59PM EDT 44.00 0.56 0.54 0.56 -0.25 -30.86% 99 729 30.18%
MS190524C00045000 2019-05-17 3:41PM EDT 45.00 0.17 0.16 0.18 -0.23 -57.50% 1,245 4,446 27.74%
MS190524C00046000 2019-05-17 3:00PM EDT 46.00 0.06 0.04 0.07 -0.04 -40.00% 80 553 30.47%
MS190524C00049000 2019-05-16 12:24PM EDT 49.00 0.02 0.00 0.03 0.00 - 40 143 49.61%
MS190524C00052000 2019-05-02 3:22PM EDT 52.00 0.05 0.00 0.03 0.00 - 1 6 64.06%
MS190524C00054000 2019-04-29 1:49PM EDT 54.00 0.03 0.00 0.03 0.00 - - 5 76.56%
MS190524C00055000 2019-04-25 11:15AM EDT 55.00 0.02 0.00 0.03 0.00 - - 25 82.81%
Puts for May 24, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MS190524P00037000 2019-05-07 9:34AM EDT 37.00 0.11 0.00 0.03 0.00 - - 3 65.63%
MS190524P00039000 2019-05-16 9:52AM EDT 39.00 0.02 0.00 0.04 0.00 - 10 68 50.00%
MS190524P00040000 2019-05-07 9:57AM EDT 40.00 0.05 0.02 0.04 0.00 - 2 56 46.09%
MS190524P00041000 2019-05-17 12:32PM EDT 41.00 0.05 0.06 0.07 -0.10 -66.67% 600 21 40.63%
MS190524P00043000 2019-05-17 3:50PM EDT 43.00 0.32 0.29 0.31 +0.08 +33.33% 177 280 32.42%
MS190524P00048000 2019-05-15 1:24PM EDT 48.00 3.90 4.00 4.45 0.00 - 3 74 54.30%
MS190524P00049000 2019-05-08 1:45PM EDT 49.00 2.41 5.00 5.25 0.00 - 49 30 66.80%