Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,690.98 +100.31 (+0.15%) CMC Crypto 200
1,424.58 -3.99 (-0.28%)
Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241018C00060000 | 2024-05-30 10:48AM EDT | 60.00 | 37.46 | 36.20 | 40.80 | 0.00 | - | 1 | 4 | 51.51% |
| MS241018C00065000 | 2024-04-11 3:16PM EDT | 65.00 | 22.87 | 33.20 | 35.60 | 0.00 | - | - | 1 | 55.53% |
| MS241018C00070000 | 2024-05-10 9:31AM EDT | 70.00 | 29.89 | 26.50 | 31.00 | 0.00 | - | 1 | 1 | 60.80% |
| MS241018C00075000 | 2024-01-30 2:13PM EDT | 75.00 | 16.00 | 14.15 | 14.30 | 0.00 | - | 6 | 16 | 0.00% |
| MS241018C00077500 | 2024-04-23 1:02PM EDT | 77.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| MS241018C00080000 | 2024-05-15 12:01PM EDT | 80.00 | 22.35 | 17.00 | 19.95 | 0.00 | - | 1 | 41 | 36.99% |
| MS241018C00082500 | 2024-04-26 1:55PM EDT | 82.50 | 13.14 | 18.15 | 18.85 | 0.00 | - | 3 | 64 | 41.59% |
| MS241018C00085000 | 2024-05-03 1:35PM EDT | 85.00 | 12.35 | 14.95 | 15.60 | 0.00 | - | 10 | 306 | 33.28% |
| MS241018C00087500 | 2024-05-07 10:37AM EDT | 87.50 | 11.80 | 12.90 | 13.50 | 0.00 | - | 1 | 569 | 31.41% |
| MS241018C00090000 | 2024-05-22 1:35PM EDT | 90.00 | 13.98 | 11.15 | 11.60 | 0.00 | - | 5 | 535 | 30.18% |
| MS241018C00092500 | 2024-05-28 9:55AM EDT | 92.50 | 9.05 | 9.40 | 9.85 | -1.45 | -13.81% | 1 | 764 | 29.18% |
| MS241018C00095000 | 2024-05-29 9:31AM EDT | 95.00 | 7.40 | 7.85 | 8.15 | 0.00 | - | 2 | 3,559 | 27.87% |
| MS241018C00097500 | 2024-05-30 12:19PM EDT | 97.50 | 5.95 | 6.40 | 6.55 | 0.00 | - | 50 | 854 | 26.45% |
| MS241018C00100000 | 2024-05-31 1:45PM EDT | 100.00 | 4.70 | 5.15 | 5.25 | -0.07 | -1.47% | 52 | 1,239 | 25.68% |
| MS241018C00105000 | 2024-05-31 10:53AM EDT | 105.00 | 2.91 | 3.10 | 3.25 | 0.00 | - | 33 | 959 | 24.70% |
| MS241018C00110000 | 2024-05-31 3:44PM EDT | 110.00 | 1.71 | 1.81 | 1.88 | -0.17 | -9.04% | 3 | 394 | 23.94% |
| MS241018C00115000 | 2024-05-31 3:44PM EDT | 115.00 | 0.92 | 1.00 | 1.09 | -0.41 | -30.83% | 1 | 448 | 23.88% |
| MS241018C00120000 | 2024-05-29 9:35AM EDT | 120.00 | 0.54 | 0.53 | 0.62 | 0.00 | - | 30 | 102 | 23.95% |
| MS241018C00125000 | 2024-05-21 2:37PM EDT | 125.00 | 0.67 | 0.28 | 0.36 | 0.00 | - | 10 | 23 | 24.27% |
| MS241018C00130000 | 2024-05-14 3:32PM EDT | 130.00 | 0.31 | 0.14 | 0.22 | 0.00 | - | 2 | 11 | 24.85% |
| MS241018C00135000 | 2024-05-29 10:53AM EDT | 135.00 | 0.12 | 0.08 | 0.14 | 0.00 | - | 50 | 153 | 25.54% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241018P00045000 | 2024-05-09 10:28AM EDT | 45.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 2 | 30 | 55.66% |
| MS241018P00050000 | 2024-03-06 2:40PM EDT | 50.00 | 0.31 | 0.15 | 0.19 | 0.00 | - | 1 | 1 | 52.93% |
| MS241018P00055000 | 2024-04-30 10:44AM EDT | 55.00 | 0.18 | 0.01 | 0.22 | 0.00 | - | 1 | 6 | 48.15% |
| MS241018P00060000 | 2024-05-30 11:43AM EDT | 60.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 1 | 6,345 | 38.77% |
| MS241018P00065000 | 2024-05-31 12:27PM EDT | 65.00 | 0.21 | 0.15 | 0.20 | -0.23 | -52.27% | 4 | 117 | 35.11% |
| MS241018P00070000 | 2024-05-17 11:56AM EDT | 70.00 | 0.27 | 0.28 | 0.31 | 0.00 | - | 7 | 250 | 32.08% |
| MS241018P00075000 | 2024-05-24 11:04AM EDT | 75.00 | 0.40 | 0.45 | 0.49 | 0.00 | - | 1 | 144 | 29.27% |
| MS241018P00077500 | 2024-05-13 3:50PM EDT | 77.50 | 0.69 | 0.58 | 0.64 | 0.00 | - | 28 | 1,995 | 28.19% |
| MS241018P00080000 | 2024-05-31 11:54AM EDT | 80.00 | 0.88 | 0.74 | 0.82 | +0.17 | +23.94% | 5 | 1,154 | 26.99% |
| MS241018P00082500 | 2024-05-29 9:45AM EDT | 82.50 | 1.13 | 1.01 | 1.06 | 0.00 | - | 1 | 336 | 25.90% |
| MS241018P00085000 | 2024-05-29 9:58AM EDT | 85.00 | 1.51 | 1.30 | 1.40 | 0.00 | - | 1 | 1,207 | 25.05% |
| MS241018P00087500 | 2024-05-30 11:26AM EDT | 87.50 | 1.89 | 1.74 | 1.84 | 0.00 | - | 1 | 1,357 | 24.26% |
| MS241018P00090000 | 2024-05-31 3:59PM EDT | 90.00 | 2.35 | 2.28 | 2.40 | -0.24 | -9.27% | 10 | 1,344 | 23.51% |
| MS241018P00092500 | 2024-05-31 3:59PM EDT | 92.50 | 3.07 | 2.99 | 3.15 | -0.28 | -8.36% | 10 | 2,920 | 23.02% |
| MS241018P00095000 | 2024-05-31 11:19AM EDT | 95.00 | 4.40 | 3.85 | 4.00 | +0.15 | +3.53% | 12 | 1,588 | 22.27% |
| MS241018P00097500 | 2024-05-30 2:33PM EDT | 97.50 | 5.40 | 4.90 | 5.05 | 0.00 | - | 42 | 460 | 21.65% |
| MS241018P00100000 | 2024-05-31 12:02PM EDT | 100.00 | 6.90 | 6.10 | 6.30 | +0.15 | +2.22% | 50 | 3,424 | 21.09% |
| MS241018P00105000 | 2024-05-28 9:50AM EDT | 105.00 | 8.50 | 8.90 | 9.55 | 0.00 | - | 14 | 222 | 20.81% |
| MS241018P00110000 | 2024-05-14 3:26PM EDT | 110.00 | 12.01 | 12.70 | 13.25 | 0.00 | - | - | 10 | 19.43% |
© 2024 Yahoo. All rights reserved.