Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,145.15 -1.71 (-0.02%) Bitcoin USD
66,154.46 -117.72 (-0.18%) CMC Crypto 200
1,386.01 -2.16 (-0.16%)
Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS251219C00040000 | 2023-10-23 12:09PM EDT | 40.00 | 32.60 | 37.70 | 40.10 | 0.00 | - | 2 | 2 | 0.00% |
| MS251219C00045000 | 2024-06-13 3:35PM EDT | 45.00 | 50.42 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MS251219C00050000 | 2024-06-03 3:46PM EDT | 50.00 | 47.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS251219C00055000 | 2023-10-23 3:53PM EDT | 55.00 | 20.55 | 24.25 | 26.85 | 0.00 | - | 1 | 11 | 0.00% |
| MS251219C00060000 | 2024-01-24 1:42PM EDT | 60.00 | 29.91 | 28.35 | 29.85 | 0.00 | - | 1 | 34 | 0.00% |
| MS251219C00065000 | 2024-05-06 3:42PM EDT | 65.00 | 32.58 | 33.55 | 34.65 | 0.00 | - | 1 | 27 | 37.90% |
| MS251219C00070000 | 2024-05-24 3:57PM EDT | 70.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS251219C00072500 | 2024-05-10 9:31AM EDT | 72.50 | 30.40 | 27.35 | 29.10 | 0.00 | - | 1 | 17 | 36.59% |
| MS251219C00075000 | 2024-04-15 3:36PM EDT | 75.00 | 19.26 | 29.75 | 30.55 | 0.00 | - | 1 | 20 | 45.10% |
| MS251219C00077500 | 2023-12-01 4:12PM EDT | 77.50 | 13.40 | 21.45 | 22.85 | 0.00 | - | 29 | 88 | 27.84% |
| MS251219C00080000 | 2024-05-20 10:23AM EDT | 80.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MS251219C00082500 | 2024-05-17 11:08AM EDT | 82.50 | 24.00 | 19.55 | 20.45 | 0.00 | - | 1 | 249 | 29.82% |
| MS251219C00085000 | 2024-05-30 11:01AM EDT | 85.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MS251219C00087500 | 2024-05-03 9:42AM EDT | 87.50 | 16.32 | 17.60 | 19.70 | 0.00 | - | 1 | 311 | 34.53% |
| MS251219C00090000 | 2024-06-12 11:28AM EDT | 90.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MS251219C00092500 | 2024-05-24 2:21PM EDT | 92.50 | 17.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS251219C00095000 | 2024-05-20 3:50PM EDT | 95.00 | 15.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MS251219C00097500 | 2024-06-11 2:34PM EDT | 97.50 | 11.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| MS251219C00100000 | 2024-05-30 10:42AM EDT | 100.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MS251219C00105000 | 2024-05-16 3:29PM EDT | 105.00 | 11.33 | 8.10 | 8.95 | 0.00 | - | 10 | 92 | 26.91% |
| MS251219C00110000 | 2024-06-10 3:57PM EDT | 110.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MS251219C00115000 | 2024-03-28 9:31AM EDT | 115.00 | 5.55 | 4.15 | 5.45 | 0.00 | - | 20 | 254 | 25.22% |
| MS251219C00120000 | 2024-05-31 3:39PM EDT | 120.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| MS251219C00125000 | 2024-06-13 3:35PM EDT | 125.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| MS251219C00130000 | 2024-05-20 2:38PM EDT | 130.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS251219C00135000 | 2024-04-24 10:55AM EDT | 135.00 | 2.31 | 2.71 | 3.05 | 0.00 | - | 4 | 37 | 27.58% |
| MS251219C00140000 | 2024-05-03 9:57AM EDT | 140.00 | 1.80 | 1.92 | 2.60 | 0.00 | - | 1 | 393 | 27.86% |
| MS251219C00150000 | 2024-06-04 11:31AM EDT | 150.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS251219P00040000 | 2024-06-13 10:17AM EDT | 40.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MS251219P00045000 | 2024-06-12 2:49PM EDT | 45.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MS251219P00050000 | 2024-06-12 9:31AM EDT | 50.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| MS251219P00055000 | 2024-06-13 1:14PM EDT | 55.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MS251219P00060000 | 2024-05-24 1:29PM EDT | 60.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS251219P00062500 | 2024-05-31 10:58AM EDT | 62.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS251219P00065000 | 2024-05-21 1:32PM EDT | 65.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MS251219P00067500 | 2024-05-16 10:13AM EDT | 67.50 | 2.30 | 2.23 | 2.71 | 0.00 | - | 2 | 23 | 29.95% |
| MS251219P00070000 | 2024-06-06 9:56AM EDT | 70.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MS251219P00072500 | 2024-04-16 3:53PM EDT | 72.50 | 5.21 | 2.77 | 3.20 | 0.00 | - | 49 | 123 | 27.30% |
| MS251219P00075000 | 2024-06-11 9:57AM EDT | 75.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MS251219P00077500 | 2024-05-24 3:34PM EDT | 77.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MS251219P00080000 | 2024-06-05 9:57AM EDT | 80.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MS251219P00082500 | 2024-02-20 2:55PM EDT | 82.50 | 9.38 | 6.80 | 7.20 | 0.00 | - | 81 | 117 | 29.22% |
| MS251219P00085000 | 2024-06-06 11:12AM EDT | 85.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MS251219P00087500 | 2024-06-03 2:49PM EDT | 87.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MS251219P00090000 | 2024-06-11 11:48AM EDT | 90.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MS251219P00092500 | 2024-05-07 9:31AM EDT | 92.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.78% |
| MS251219P00095000 | 2024-06-03 10:41AM EDT | 95.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| MS251219P00097500 | 2023-12-29 12:28PM EDT | 97.50 | 14.20 | 15.85 | 16.50 | 0.00 | - | 1 | 3 | 32.97% |
| MS251219P00100000 | 2024-05-07 3:06PM EDT | 100.00 | 13.00 | 11.90 | 13.40 | 0.00 | - | 4 | 301 | 23.07% |
| MS251219P00105000 | 2023-12-29 12:32PM EDT | 105.00 | 18.40 | 20.75 | 21.40 | 0.00 | - | 1 | 1 | 33.26% |
| MS251219P00110000 | 2023-12-29 3:17PM EDT | 110.00 | 21.40 | 23.15 | 27.25 | 0.00 | - | 3 | 3 | 38.43% |
| MS251219P00120000 | 2023-07-14 10:19AM EDT | 120.00 | 34.20 | 32.10 | 34.30 | 0.00 | - | 2 | 30 | 37.77% |
© 2024 Yahoo. All rights reserved.