Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,682.24 +2,883.09 (+4.82%) CMC Crypto 200
1,360.74 +83.76 (+6.56%)
Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510C00075000 | 2024-05-03 12:43PM EDT | 75.00 | 18.90 | 16.75 | 20.85 | +7.25 | +62.23% | 1 | 0 | 90.43% |
| MS240510C00080000 | 2024-05-03 12:05PM EDT | 80.00 | 13.90 | 11.45 | 15.45 | +0.67 | +5.06% | 1 | 1 | 135.30% |
| MS240510C00083000 | 2024-04-16 9:40AM EDT | 83.00 | 5.98 | 8.65 | 12.45 | 0.00 | - | 1 | 0 | 114.84% |
| MS240510C00084000 | 2024-04-12 9:58AM EDT | 84.00 | 3.65 | 8.30 | 11.80 | 0.00 | - | 10 | 0 | 63.67% |
| MS240510C00085000 | 2024-04-26 3:39PM EDT | 85.00 | 8.05 | 6.70 | 10.80 | 0.00 | - | 207 | 0 | 110.01% |
| MS240510C00086000 | 2024-04-26 1:54PM EDT | 86.00 | 7.00 | 6.35 | 9.80 | 0.00 | - | 26 | 1 | 54.30% |
| MS240510C00087000 | 2024-04-26 1:54PM EDT | 87.00 | 5.95 | 4.70 | 8.25 | 0.00 | - | 40 | 2 | 82.32% |
| MS240510C00088000 | 2024-04-26 3:39PM EDT | 88.00 | 5.15 | 3.70 | 7.50 | 0.00 | - | 290 | 2 | 81.25% |
| MS240510C00089000 | 2024-05-03 10:36AM EDT | 89.00 | 4.73 | 3.40 | 5.30 | +0.83 | +21.28% | 1 | 104 | 44.87% |
| MS240510C00090000 | 2024-05-03 3:36PM EDT | 90.00 | 3.75 | 2.69 | 4.30 | +0.60 | +19.05% | 17 | 210 | 38.77% |
| MS240510C00091000 | 2024-05-02 1:58PM EDT | 91.00 | 2.17 | 2.82 | 3.10 | 0.00 | - | 48 | 303 | 27.49% |
| MS240510C00092000 | 2024-05-03 3:03PM EDT | 92.00 | 2.04 | 1.84 | 2.25 | +0.47 | +29.94% | 56 | 624 | 24.66% |
| MS240510C00093000 | 2024-05-03 3:59PM EDT | 93.00 | 1.38 | 1.32 | 1.39 | +0.33 | +31.43% | 485 | 1,257 | 20.17% |
| MS240510C00094000 | 2024-05-03 3:59PM EDT | 94.00 | 0.84 | 0.78 | 0.84 | +0.13 | +18.31% | 1,156 | 631 | 19.48% |
| MS240510C00095000 | 2024-05-03 3:53PM EDT | 95.00 | 0.41 | 0.42 | 0.45 | +0.03 | +7.89% | 396 | 607 | 18.90% |
| MS240510C00096000 | 2024-05-03 3:59PM EDT | 96.00 | 0.19 | 0.20 | 0.35 | -0.02 | -9.52% | 134 | 167 | 22.36% |
| MS240510C00097000 | 2024-05-03 3:51PM EDT | 97.00 | 0.09 | 0.09 | 0.11 | -0.03 | -25.00% | 422 | 100 | 19.24% |
| MS240510C00098000 | 2024-05-03 2:29PM EDT | 98.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 122 | 320 | 20.31% |
| MS240510C00099000 | 2024-05-03 2:20PM EDT | 99.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 102 | 21 | 22.07% |
| MS240510C00100000 | 2024-05-03 12:17PM EDT | 100.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 148 | 313 | 24.22% |
| MS240510C00101000 | 2024-05-03 3:53PM EDT | 101.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 52 | 49 | 27.15% |
| MS240510C00102000 | 2024-04-25 3:45PM EDT | 102.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 5 | 36.33% |
| MS240510C00103000 | 2024-04-24 3:18PM EDT | 103.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 9 | 31 | 39.65% |
| MS240510C00105000 | 2024-04-08 3:58PM EDT | 105.00 | 0.23 | 0.00 | 0.09 | 0.00 | - | - | 6 | 45.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00065000 | 2024-04-25 9:51AM EDT | 65.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 11 | 114.84% |
| MS240510P00070000 | 2024-04-24 3:50PM EDT | 70.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 30 | 5 | 93.75% |
| MS240510P00075000 | 2024-04-17 9:39AM EDT | 75.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 4 | 26 | 73.83% |
| MS240510P00079000 | 2024-05-02 10:14AM EDT | 79.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 345 | 370 | 57.42% |
| MS240510P00080000 | 2024-05-03 11:20AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 175 | 379 | 45.31% |
| MS240510P00081000 | 2024-05-03 12:44PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 25 | 8 | 42.19% |
| MS240510P00082000 | 2024-04-30 1:34PM EDT | 82.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 13 | 68 | 52.93% |
| MS240510P00083000 | 2024-05-03 3:07PM EDT | 83.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 7 | 61 | 41.02% |
| MS240510P00084000 | 2024-05-03 12:12PM EDT | 84.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 21 | 125 | 37.50% |
| MS240510P00085000 | 2024-05-03 2:26PM EDT | 85.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1 | 340 | 33.99% |
| MS240510P00086000 | 2024-05-03 3:01PM EDT | 86.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 5 | 1,071 | 31.84% |
| MS240510P00087000 | 2024-05-03 10:16AM EDT | 87.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 1 | 975 | 29.30% |
| MS240510P00088000 | 2024-05-03 12:13PM EDT | 88.00 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 10 | 127 | 26.37% |
| MS240510P00089000 | 2024-05-03 3:56PM EDT | 89.00 | 0.08 | 0.06 | 0.08 | -0.14 | -63.64% | 15 | 173 | 23.83% |
| MS240510P00090000 | 2024-05-03 3:58PM EDT | 90.00 | 0.12 | 0.10 | 0.12 | -0.23 | -65.71% | 80 | 833 | 21.68% |
| MS240510P00091000 | 2024-05-03 3:54PM EDT | 91.00 | 0.21 | 0.18 | 0.21 | -0.37 | -63.79% | 516 | 287 | 20.31% |
| MS240510P00092000 | 2024-05-03 3:57PM EDT | 92.00 | 0.37 | 0.35 | 0.38 | -0.45 | -54.88% | 279 | 242 | 19.34% |
| MS240510P00093000 | 2024-05-03 3:57PM EDT | 93.00 | 0.63 | 0.64 | 0.68 | -0.74 | -54.01% | 429 | 179 | 18.75% |
| MS240510P00094000 | 2024-05-03 3:59PM EDT | 94.00 | 1.09 | 1.09 | 1.14 | -0.77 | -41.40% | 346 | 117 | 18.31% |
| MS240510P00095000 | 2024-05-03 3:15PM EDT | 95.00 | 1.77 | 1.24 | 2.03 | -2.73 | -60.67% | 120 | 17 | 23.66% |
| MS240510P00096000 | 2024-05-03 10:43AM EDT | 96.00 | 2.55 | 2.26 | 2.96 | -1.75 | -40.70% | 4 | 1 | 28.52% |
© 2024 Yahoo. All rights reserved.