Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,431.60 -2.14 (-0.04%) Dow
38,589.16 -57.94 (-0.15%) Nasdaq
17,688.88 +21.28 (+0.12%) Bitcoin USD
66,350.12 +233.73 (+0.35%) CMC Crypto 200
1,407.22 -10.65 (-0.75%)
Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621C00040000 | 2024-05-22 9:31AM EDT | 40.00 | 61.49 | 53.30 | 57.10 | 0.00 | - | 1 | 1 | 553.32% |
| MS240621C00045000 | 2024-03-20 2:38PM EDT | 45.00 | 45.75 | 43.50 | 47.80 | 0.00 | - | 1 | 1 | 0.00% |
| MS240621C00050000 | 2024-04-26 3:45PM EDT | 50.00 | 42.85 | 47.95 | 51.25 | 0.00 | - | 2 | 0 | 579.10% |
| MS240621C00055000 | 2024-04-26 1:54PM EDT | 55.00 | 37.95 | 43.00 | 46.50 | 0.00 | - | 40 | 0 | 519.82% |
| MS240621C00060000 | 2024-04-26 1:54PM EDT | 60.00 | 32.95 | 38.00 | 41.50 | 0.00 | - | 103 | 1 | 458.69% |
| MS240621C00062500 | 2024-04-26 1:53PM EDT | 62.50 | 30.55 | 35.50 | 39.00 | 0.00 | - | 40 | 0 | 429.88% |
| MS240621C00065000 | 2024-05-22 12:31PM EDT | 65.00 | 36.30 | 28.15 | 32.70 | 0.00 | - | 25 | 29 | 314.94% |
| MS240621C00067500 | 2024-04-26 3:39PM EDT | 67.50 | 25.65 | 30.55 | 34.00 | 0.00 | - | 70 | 0 | 376.07% |
| MS240621C00070000 | 2024-06-14 12:24PM EDT | 70.00 | 25.35 | 23.30 | 27.85 | +0.08 | +0.32% | 18 | 80 | 125.78% |
| MS240621C00072500 | 2024-05-09 3:25PM EDT | 72.50 | 25.90 | 24.60 | 25.10 | 0.00 | - | 1 | 3 | 233.30% |
| MS240621C00075000 | 2024-06-14 1:12PM EDT | 75.00 | 20.45 | 19.35 | 22.70 | -1.18 | -5.46% | 21 | 128 | 146.88% |
| MS240621C00077500 | 2024-05-21 12:19PM EDT | 77.50 | 24.32 | 16.85 | 19.30 | 0.00 | - | 1 | 348 | 89.06% |
| MS240621C00080000 | 2024-06-13 2:57PM EDT | 80.00 | 15.40 | 14.35 | 16.80 | 0.00 | - | 5 | 945 | 77.34% |
| MS240621C00082500 | 2024-06-14 11:52AM EDT | 82.50 | 12.70 | 11.85 | 14.30 | -2.31 | -15.39% | 1 | 1,870 | 65.63% |
| MS240621C00085000 | 2024-06-14 12:43PM EDT | 85.00 | 10.50 | 9.40 | 11.80 | -1.17 | -10.03% | 11 | 3,941 | 57.23% |
| MS240621C00087500 | 2024-06-14 12:25PM EDT | 87.50 | 8.15 | 6.00 | 10.05 | -1.50 | -15.54% | 2 | 3,206 | 119.04% |
| MS240621C00088000 | 2024-06-11 9:58AM EDT | 88.00 | 7.27 | 5.65 | 9.55 | 0.00 | - | 1 | 279 | 114.94% |
| MS240621C00089000 | 2024-05-31 3:49PM EDT | 89.00 | 8.85 | 5.20 | 8.55 | 0.00 | - | 70 | 70 | 53.42% |
| MS240621C00090000 | 2024-06-14 3:53PM EDT | 90.00 | 5.45 | 4.45 | 7.60 | +0.01 | +0.18% | 71 | 8,526 | 53.17% |
| MS240621C00091000 | 2024-06-11 1:02PM EDT | 91.00 | 4.85 | 4.45 | 6.70 | 0.00 | - | - | 6 | 63.43% |
| MS240621C00092000 | 2024-06-06 9:33AM EDT | 92.00 | 3.59 | 3.60 | 4.95 | -1.42 | -28.34% | 1 | 21 | 65.53% |
| MS240621C00092500 | 2024-06-13 10:51AM EDT | 92.50 | 2.93 | 3.20 | 3.45 | 0.00 | - | 30 | 7,644 | 34.08% |
| MS240621C00093000 | 2024-06-12 10:28AM EDT | 93.00 | 4.20 | 2.71 | 2.92 | 0.00 | - | 50 | 158 | 29.69% |
| MS240621C00094000 | 2024-06-14 2:53PM EDT | 94.00 | 1.78 | 1.95 | 2.11 | -0.10 | -5.32% | 136 | 102 | 27.49% |
| MS240621C00095000 | 2024-06-14 3:49PM EDT | 95.00 | 1.28 | 1.08 | 1.33 | -0.02 | -1.54% | 911 | 15,763 | 23.88% |
| MS240621C00096000 | 2024-06-14 3:53PM EDT | 96.00 | 0.73 | 0.76 | 0.81 | -0.03 | -3.95% | 944 | 788 | 23.29% |
| MS240621C00097000 | 2024-06-14 3:27PM EDT | 97.00 | 0.39 | 0.23 | 0.44 | -0.05 | -11.36% | 1,165 | 880 | 22.66% |
| MS240621C00097500 | 2024-06-14 3:59PM EDT | 97.50 | 0.31 | 0.08 | 0.33 | -0.04 | -11.43% | 1,266 | 17,837 | 23.05% |
| MS240621C00098000 | 2024-06-14 3:58PM EDT | 98.00 | 0.19 | 0.20 | 0.23 | -0.03 | -13.64% | 106 | 886 | 22.85% |
| MS240621C00099000 | 2024-06-14 3:40PM EDT | 99.00 | 0.11 | 0.10 | 0.32 | 0.00 | - | 202 | 1,186 | 31.74% |
| MS240621C00100000 | 2024-06-14 3:51PM EDT | 100.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 221 | 16,823 | 25.00% |
| MS240621C00101000 | 2024-06-14 3:44PM EDT | 101.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 264 | 1,295 | 27.34% |
| MS240621C00102000 | 2024-06-14 3:15PM EDT | 102.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 10 | 2,209 | 43.36% |
| MS240621C00103000 | 2024-06-12 12:12PM EDT | 103.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 43 | 460 | 32.03% |
| MS240621C00104000 | 2024-06-13 3:49PM EDT | 104.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 440 | 1,901 | 33.59% |
| MS240621C00105000 | 2024-06-14 3:11PM EDT | 105.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 9,264 | 36.72% |
| MS240621C00106000 | 2024-06-12 9:41AM EDT | 106.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 74 | 41.80% |
| MS240621C00107000 | 2024-06-10 10:22AM EDT | 107.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 51 | 52.73% |
| MS240621C00108000 | 2024-06-14 3:25PM EDT | 108.00 | 0.01 | 0.00 | 0.08 | -0.07 | -87.50% | 2 | 37 | 50.39% |
| MS240621C00109000 | 2024-06-14 3:46PM EDT | 109.00 | 0.01 | 0.00 | 0.08 | -0.30 | -96.77% | 3 | 3 | 53.52% |
| MS240621C00110000 | 2024-06-14 11:37AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,623 | 47.66% |
| MS240621C00111000 | 2024-05-31 3:20PM EDT | 111.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 57 | 50.00% |
| MS240621C00112000 | 2024-06-11 11:19AM EDT | 112.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 1 | 18 | 76.56% |
| MS240621C00115000 | 2024-05-21 1:25PM EDT | 115.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 50 | 602 | 60.94% |
| MS240621C00120000 | 2024-05-21 10:55AM EDT | 120.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 8 | 777 | 87.50% |
| MS240621C00125000 | 2024-05-20 12:04PM EDT | 125.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 162 | 98.05% |
| MS240621C00130000 | 2024-05-10 11:31AM EDT | 130.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 100 | 365 | 114.84% |
| MS240621C00135000 | 2024-05-14 11:18AM EDT | 135.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 206 | 109.38% |
| MS240621C00140000 | 2023-06-16 10:37AM EDT | 140.00 | 0.24 | 0.10 | 0.23 | 0.00 | - | 1 | 75 | 160.16% |
| MS240621C00145000 | 2024-01-10 2:41PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 200 | 135.94% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240621P00040000 | 2024-06-05 12:49PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 130 | 1,132 | 256.25% |
| MS240621P00045000 | 2024-06-06 3:21PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 327 | 212.50% |
| MS240621P00050000 | 2024-06-04 12:18PM EDT | 50.00 | 0.01 | 0.00 | 0.88 | 0.00 | - | 6 | 851 | 320.51% |
| MS240621P00055000 | 2024-06-07 2:10PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 1,598 | 165.63% |
| MS240621P00060000 | 2024-06-10 1:15PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,005 | 143.75% |
| MS240621P00062500 | 2024-05-10 11:31AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 150 | 229 | 143.75% |
| MS240621P00065000 | 2024-06-05 1:05PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,887 | 112.50% |
| MS240621P00067500 | 2024-06-10 10:53AM EDT | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,543 | 100.00% |
| MS240621P00070000 | 2024-06-12 12:10PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,410 | 90.63% |
| MS240621P00072500 | 2024-05-30 12:26PM EDT | 72.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 6,291 | 97.66% |
| MS240621P00075000 | 2024-06-12 2:23PM EDT | 75.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 7 | 8,708 | 92.19% |
| MS240621P00077500 | 2024-06-14 3:12PM EDT | 77.50 | 0.02 | 0.01 | 0.08 | 0.00 | - | 4 | 3,267 | 82.42% |
| MS240621P00080000 | 2024-06-11 12:52PM EDT | 80.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 14,414 | 67.58% |
| MS240621P00082500 | 2024-06-14 3:46PM EDT | 82.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 6,469 | 55.47% |
| MS240621P00085000 | 2024-06-13 3:44PM EDT | 85.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 3 | 7,179 | 59.18% |
| MS240621P00086000 | 2024-06-14 3:59PM EDT | 86.00 | 0.02 | 0.00 | 0.04 | -0.06 | -75.00% | 270 | 2 | 44.73% |
| MS240621P00087000 | 2024-06-12 11:24AM EDT | 87.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 1 | 426 | 40.63% |
| MS240621P00087500 | 2024-06-13 1:36PM EDT | 87.50 | 0.05 | 0.02 | 0.24 | 0.00 | - | 8 | 6,020 | 55.27% |
| MS240621P00088000 | 2024-06-14 9:38AM EDT | 88.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 306 | 37.70% |
| MS240621P00089000 | 2024-06-13 3:18PM EDT | 89.00 | 0.07 | 0.04 | 0.11 | 0.00 | - | 44 | 215 | 38.87% |
| MS240621P00090000 | 2024-06-14 3:42PM EDT | 90.00 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 216 | 9,893 | 31.64% |
| MS240621P00091000 | 2024-06-14 1:43PM EDT | 91.00 | 0.10 | 0.07 | 0.10 | -0.05 | -33.33% | 27 | 36 | 28.32% |
| MS240621P00092000 | 2024-06-14 3:41PM EDT | 92.00 | 0.14 | 0.02 | 0.35 | -0.07 | -33.33% | 88 | 183 | 34.03% |
| MS240621P00092500 | 2024-06-14 3:40PM EDT | 92.50 | 0.17 | 0.16 | 0.20 | -0.08 | -32.00% | 740 | 6,149 | 25.29% |
| MS240621P00093000 | 2024-06-14 3:57PM EDT | 93.00 | 0.26 | 0.21 | 0.65 | -0.14 | -35.00% | 96 | 737 | 36.33% |
| MS240621P00094000 | 2024-06-14 3:59PM EDT | 94.00 | 0.42 | 0.39 | 0.57 | -0.07 | -14.29% | 1,037 | 2,577 | 26.47% |
| MS240621P00095000 | 2024-06-14 3:51PM EDT | 95.00 | 0.79 | 0.37 | 0.73 | -0.09 | -10.23% | 1,611 | 7,729 | 21.58% |
| MS240621P00096000 | 2024-06-14 3:40PM EDT | 96.00 | 1.22 | 1.05 | 1.21 | -0.20 | -14.08% | 167 | 681 | 21.00% |
| MS240621P00097000 | 2024-06-14 2:09PM EDT | 97.00 | 2.36 | 1.39 | 2.10 | +0.36 | +18.00% | 31 | 690 | 26.81% |
| MS240621P00097500 | 2024-06-14 1:55PM EDT | 97.50 | 2.53 | 2.09 | 2.38 | +0.06 | +2.43% | 26 | 2,766 | 24.51% |
| MS240621P00098000 | 2024-06-14 2:32PM EDT | 98.00 | 3.04 | 2.55 | 2.75 | +0.15 | +5.19% | 7 | 328 | 23.54% |
| MS240621P00099000 | 2024-06-14 2:05PM EDT | 99.00 | 4.14 | 3.25 | 3.80 | +0.42 | +11.29% | 10 | 591 | 31.06% |
| MS240621P00100000 | 2024-06-14 3:25PM EDT | 100.00 | 4.70 | 3.55 | 5.75 | -0.29 | -5.81% | 10 | 2,555 | 65.19% |
| MS240621P00101000 | 2024-06-14 3:54PM EDT | 101.00 | 5.70 | 3.60 | 7.50 | -0.15 | -2.56% | 10 | 0 | 91.36% |
| MS240621P00102000 | 2024-06-14 10:31AM EDT | 102.00 | 7.68 | 4.60 | 8.65 | +0.98 | +14.63% | 8 | 18 | 102.10% |
| MS240621P00103000 | 2024-05-29 2:46PM EDT | 103.00 | 6.00 | 6.25 | 9.65 | 0.00 | - | 2 | 0 | 58.01% |
| MS240621P00104000 | 2024-05-21 11:37AM EDT | 104.00 | 3.45 | 8.25 | 10.65 | 0.00 | - | - | 0 | 81.05% |
| MS240621P00105000 | 2024-06-13 3:48PM EDT | 105.00 | 9.65 | 8.30 | 10.70 | 0.00 | - | 10 | 17 | 94.48% |
| MS240621P00106000 | 2024-06-12 3:12PM EDT | 106.00 | 9.70 | 9.25 | 11.75 | 0.00 | - | 1 | 0 | 101.56% |
| MS240621P00110000 | 2024-06-12 1:55PM EDT | 110.00 | 13.15 | 14.30 | 15.75 | 0.00 | - | 4 | 1 | 93.75% |
| MS240621P00120000 | 2023-12-27 2:11PM EDT | 120.00 | 26.75 | 31.95 | 34.25 | 0.00 | - | - | 2 | 368.16% |
| MS240621P00125000 | 2023-12-14 3:42PM EDT | 125.00 | 33.60 | 33.65 | 37.65 | 0.00 | - | - | 0 | 333.89% |
| MS240621P00130000 | 2024-05-14 9:59AM EDT | 130.00 | 30.00 | 34.60 | 35.10 | 0.00 | - | 3 | 0 | 153.52% |
| MS240621P00145000 | 2023-12-28 10:30AM EDT | 145.00 | 51.70 | 56.85 | 59.15 | 0.00 | - | - | 7 | 478.13% |
© 2024 Yahoo. All rights reserved.