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
67,670.30 +64.14 (+0.09%) CMC Crypto 200
1,425.39 -3.18 (-0.22%)
Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS260116C00040000 | 2024-04-26 3:36PM EDT | 40.00 | 53.05 | 57.10 | 61.75 | 0.00 | - | 5 | 2 | 51.47% |
| MS260116C00045000 | 2024-04-29 9:30AM EDT | 45.00 | 47.26 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MS260116C00050000 | 2024-05-23 2:42PM EDT | 50.00 | 49.60 | 46.00 | 51.00 | 0.00 | - | 1 | 101 | 49.45% |
| MS260116C00055000 | 2024-04-12 11:20AM EDT | 55.00 | 32.99 | 42.60 | 46.90 | 0.00 | - | 3 | 18 | 47.91% |
| MS260116C00060000 | 2024-05-16 10:00AM EDT | 60.00 | 41.70 | 38.15 | 42.00 | 0.00 | - | 2 | 21 | 42.82% |
| MS260116C00062500 | 2023-12-19 11:04AM EDT | 62.50 | 31.99 | 23.55 | 27.25 | 0.00 | - | 1 | 0 | 0.00% |
| MS260116C00065000 | 2024-05-17 1:07PM EDT | 65.00 | 37.79 | 33.00 | 38.00 | 0.00 | - | 25 | 82 | 41.24% |
| MS260116C00067500 | 2024-04-19 12:46PM EDT | 67.50 | 28.05 | 33.50 | 36.40 | 0.00 | - | 1 | 92 | 41.58% |
| MS260116C00070000 | 2024-05-22 1:29PM EDT | 70.00 | 34.55 | 29.40 | 33.55 | 0.00 | - | 1 | 130 | 37.89% |
| MS260116C00072500 | 2024-05-17 2:02PM EDT | 72.50 | 31.73 | 29.05 | 31.40 | 0.00 | - | 1 | 76 | 36.43% |
| MS260116C00075000 | 2024-05-30 3:09PM EDT | 75.00 | 26.83 | 26.75 | 30.00 | 0.00 | - | 2 | 150 | 37.02% |
| MS260116C00077500 | 2024-05-15 10:22AM EDT | 77.50 | 28.60 | 24.00 | 27.45 | 0.00 | - | 6 | 55 | 34.35% |
| MS260116C00080000 | 2024-05-29 9:59AM EDT | 80.00 | 24.05 | 21.50 | 26.30 | 0.00 | - | 4 | 4,695 | 35.29% |
| MS260116C00082500 | 2024-05-21 11:56AM EDT | 82.50 | 26.65 | 21.95 | 23.00 | 0.00 | - | 1 | 67 | 30.77% |
| MS260116C00085000 | 2024-05-20 1:46PM EDT | 85.00 | 23.20 | 19.85 | 21.45 | 0.00 | - | 5 | 306 | 30.52% |
| MS260116C00087500 | 2024-05-21 1:37PM EDT | 87.50 | 23.10 | 17.00 | 20.15 | 0.00 | - | 12 | 103 | 30.70% |
| MS260116C00090000 | 2024-05-30 3:33PM EDT | 90.00 | 17.05 | 15.50 | 19.00 | 0.00 | - | 5 | 4,430 | 31.04% |
| MS260116C00092500 | 2024-05-22 12:18PM EDT | 92.50 | 19.10 | 15.00 | 17.50 | 0.00 | - | 4 | 287 | 30.46% |
| MS260116C00095000 | 2024-05-28 2:08PM EDT | 95.00 | 15.82 | 12.50 | 16.20 | 0.00 | - | 2 | 2,306 | 30.18% |
| MS260116C00097500 | 2024-05-09 11:44AM EDT | 97.50 | 13.60 | 13.20 | 14.30 | 0.00 | - | 1 | 89 | 28.54% |
| MS260116C00100000 | 2024-05-31 3:33PM EDT | 100.00 | 11.82 | 11.40 | 13.65 | -2.03 | -14.66% | 2 | 2,804 | 29.34% |
| MS260116C00105000 | 2024-05-30 11:01AM EDT | 105.00 | 9.85 | 9.45 | 11.20 | 0.00 | - | 1 | 533 | 28.22% |
| MS260116C00110000 | 2024-05-30 12:27PM EDT | 110.00 | 8.07 | 8.15 | 8.85 | 0.00 | - | 7 | 435 | 26.80% |
| MS260116C00115000 | 2024-05-24 10:42AM EDT | 115.00 | 7.75 | 6.60 | 7.65 | 0.00 | - | 10 | 412 | 27.23% |
| MS260116C00120000 | 2024-05-21 2:57PM EDT | 120.00 | 7.20 | 5.00 | 5.75 | 0.00 | - | 28 | 198 | 25.71% |
| MS260116C00125000 | 2024-05-30 1:46PM EDT | 125.00 | 4.30 | 4.25 | 4.70 | 0.00 | - | 2 | 142 | 25.57% |
| MS260116C00130000 | 2024-05-24 3:57PM EDT | 130.00 | 3.95 | 3.40 | 3.70 | 0.00 | - | 1 | 52 | 25.12% |
| MS260116C00135000 | 2024-05-10 3:58PM EDT | 135.00 | 3.20 | 2.67 | 2.98 | 0.00 | - | 4 | 9 | 24.99% |
| MS260116C00140000 | 2024-05-21 11:38AM EDT | 140.00 | 3.05 | 1.90 | 2.56 | 0.00 | - | 7 | 725 | 25.40% |
| MS260116C00150000 | 2024-05-23 2:16PM EDT | 150.00 | 1.66 | 1.13 | 2.11 | 0.00 | - | 2 | 3 | 26.89% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS260116P00040000 | 2024-04-22 12:28PM EDT | 40.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MS260116P00045000 | 2024-05-30 11:04AM EDT | 45.00 | 0.60 | 0.51 | 0.74 | 0.00 | - | 4 | 2,544 | 38.11% |
| MS260116P00050000 | 2024-05-30 9:30AM EDT | 50.00 | 0.90 | 0.67 | 0.90 | 0.00 | - | 1 | 75 | 35.06% |
| MS260116P00055000 | 2024-05-23 3:49PM EDT | 55.00 | 1.15 | 0.95 | 1.30 | 0.00 | - | 2 | 702 | 33.69% |
| MS260116P00060000 | 2024-05-24 2:27PM EDT | 60.00 | 1.55 | 1.40 | 1.84 | 0.00 | - | 1 | 1,897 | 32.52% |
| MS260116P00062500 | 2024-05-24 11:03AM EDT | 62.50 | 1.70 | 1.55 | 1.99 | 0.00 | - | 1 | 660 | 31.13% |
| MS260116P00065000 | 2024-05-24 3:35PM EDT | 65.00 | 2.05 | 2.01 | 2.28 | 0.00 | - | 1 | 1,693 | 30.33% |
| MS260116P00067500 | 2024-05-28 9:58AM EDT | 67.50 | 2.37 | 2.10 | 2.61 | 0.00 | - | 1 | 1,757 | 29.58% |
| MS260116P00070000 | 2024-05-24 10:42AM EDT | 70.00 | 2.67 | 2.56 | 3.55 | 0.00 | - | 25 | 9,655 | 30.88% |
| MS260116P00072500 | 2024-05-21 10:37AM EDT | 72.50 | 2.94 | 2.93 | 3.40 | 0.00 | - | 3 | 670 | 28.19% |
| MS260116P00075000 | 2024-05-23 12:57PM EDT | 75.00 | 3.55 | 2.94 | 4.50 | 0.00 | - | 6 | 7,675 | 29.46% |
| MS260116P00077500 | 2024-05-23 1:17PM EDT | 77.50 | 4.10 | 3.30 | 5.00 | 0.00 | - | 49 | 1,388 | 28.63% |
| MS260116P00080000 | 2024-05-30 1:05PM EDT | 80.00 | 4.85 | 3.90 | 4.85 | 0.00 | - | 100 | 7,903 | 25.97% |
| MS260116P00082500 | 2024-05-23 12:13PM EDT | 82.50 | 5.15 | 4.60 | 6.20 | 0.00 | - | 1 | 127 | 27.19% |
| MS260116P00085000 | 2024-05-29 2:11PM EDT | 85.00 | 6.21 | 5.75 | 6.95 | 0.00 | - | 1 | 610 | 26.64% |
| MS260116P00087500 | 2024-05-22 9:44AM EDT | 87.50 | 6.00 | 6.00 | 7.30 | 0.00 | - | 1 | 95 | 25.05% |
| MS260116P00090000 | 2024-05-20 12:44PM EDT | 90.00 | 7.04 | 6.85 | 8.50 | 0.00 | - | 4 | 4,307 | 25.25% |
| MS260116P00092500 | 2024-05-21 10:10AM EDT | 92.50 | 7.95 | 8.30 | 9.50 | 0.00 | - | 2 | 893 | 24.84% |
| MS260116P00095000 | 2024-05-22 3:00PM EDT | 95.00 | 8.82 | 8.85 | 9.90 | 0.00 | - | 1,000 | 1,027 | 23.04% |
| MS260116P00097500 | 2024-05-30 9:50AM EDT | 97.50 | 11.10 | 9.90 | 11.00 | 0.00 | - | 2 | 14 | 22.55% |
| MS260116P00100000 | 2024-05-29 12:14PM EDT | 100.00 | 12.00 | 11.10 | 12.70 | 0.00 | - | 65 | 384 | 23.10% |
| MS260116P00105000 | 2024-05-15 1:07PM EDT | 105.00 | 13.40 | 13.60 | 14.90 | 0.00 | - | 3 | 4 | 21.29% |
| MS260116P00110000 | 2024-05-21 1:52PM EDT | 110.00 | 15.06 | 16.65 | 17.80 | 0.00 | - | 4 | 5 | 20.19% |
| MS260116P00115000 | 2024-01-09 10:31AM EDT | 115.00 | 25.30 | 27.50 | 32.50 | 0.00 | - | - | 2 | 42.90% |
| MS260116P00120000 | 2024-04-29 3:19PM EDT | 120.00 | 28.20 | 23.80 | 25.20 | 0.00 | - | 7 | 2 | 19.35% |
| MS260116P00125000 | 2024-04-29 3:20PM EDT | 125.00 | 32.90 | 27.85 | 30.05 | 0.00 | - | 7 | 2 | 21.05% |
| MS260116P00130000 | 2024-01-09 10:31AM EDT | 130.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MS260116P00135000 | 2024-04-10 9:30AM EDT | 135.00 | 43.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MS260116P00140000 | 2024-01-22 10:31AM EDT | 140.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.