Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,189.54 -216.12 (-0.56%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,991.68 -3,573.09 (-5.62%) CMC Crypto 200
1,283.26 -55.81 (-4.17%)
Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240531C00080000 | 2024-04-26 9:49AM EDT | 80.00 | 12.85 | 9.30 | 13.90 | 0.00 | - | 1 | 0 | 72.95% |
| MS240531C00082000 | 2024-04-11 2:55PM EDT | 82.00 | 5.80 | 9.15 | 9.85 | 0.00 | - | - | 0 | 39.40% |
| MS240531C00083000 | 2024-04-12 3:51PM EDT | 83.00 | 5.40 | 7.00 | 9.90 | 0.00 | - | - | 0 | 49.93% |
| MS240531C00085000 | 2024-04-19 11:09AM EDT | 85.00 | 6.83 | 6.45 | 7.00 | 0.00 | - | 120 | 120 | 32.18% |
| MS240531C00086000 | 2024-04-18 9:52AM EDT | 86.00 | 5.32 | 4.65 | 6.10 | 0.00 | - | 1 | 6 | 30.13% |
| MS240531C00087000 | 2024-04-26 3:14PM EDT | 87.00 | 6.38 | 4.80 | 5.45 | 0.00 | - | 70 | 81 | 30.64% |
| MS240531C00088000 | 2024-04-29 11:41AM EDT | 88.00 | 5.55 | 4.05 | 4.50 | 0.00 | - | 1 | 67 | 27.49% |
| MS240531C00089000 | 2024-04-26 3:26PM EDT | 89.00 | 4.77 | 3.45 | 3.75 | 0.00 | - | 71 | 73 | 26.14% |
| MS240531C00090000 | 2024-04-30 12:42PM EDT | 90.00 | 2.87 | 2.81 | 3.15 | -0.61 | -17.53% | 4 | 14 | 25.78% |
| MS240531C00091000 | 2024-04-30 3:46PM EDT | 91.00 | 2.35 | 2.41 | 2.50 | -0.95 | -28.79% | 86 | 45 | 24.40% |
| MS240531C00092000 | 2024-04-30 2:53PM EDT | 92.00 | 1.92 | 1.92 | 2.74 | -0.89 | -31.67% | 2 | 1,422 | 30.93% |
| MS240531C00093000 | 2024-04-30 12:50PM EDT | 93.00 | 1.39 | 1.49 | 2.36 | -0.83 | -37.39% | 1 | 59 | 31.15% |
| MS240531C00094000 | 2024-04-30 2:28PM EDT | 94.00 | 1.13 | 1.12 | 2.00 | -0.42 | -27.10% | 13 | 6,264 | 31.15% |
| MS240531C00095000 | 2024-04-30 3:12PM EDT | 95.00 | 0.86 | 0.84 | 1.51 | -0.47 | -35.34% | 9 | 208 | 29.30% |
| MS240531C00096000 | 2024-04-30 2:28PM EDT | 96.00 | 0.63 | 0.61 | 0.72 | -0.42 | -40.00% | 60 | 195 | 23.00% |
| MS240531C00097000 | 2024-04-29 11:58AM EDT | 97.00 | 0.76 | 0.46 | 1.11 | 0.00 | - | 1 | 869 | 30.42% |
| MS240531C00098000 | 2024-04-30 3:48PM EDT | 98.00 | 0.32 | 0.33 | 0.37 | -0.25 | -43.86% | 3 | 615 | 22.34% |
| MS240531C00099000 | 2024-04-29 10:05AM EDT | 99.00 | 0.33 | 0.23 | 0.27 | -0.11 | -25.00% | 5 | 38 | 22.36% |
| MS240531C00100000 | 2024-04-30 2:18PM EDT | 100.00 | 0.17 | 0.15 | 0.19 | -0.12 | -41.38% | 9 | 104 | 22.27% |
| MS240531C00101000 | 2024-04-29 10:25AM EDT | 101.00 | 0.21 | 0.12 | 0.16 | 0.00 | - | 2 | 3 | 23.15% |
| MS240531C00103000 | 2024-04-30 3:38PM EDT | 103.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 12 | 153 | 23.15% |
| MS240531C00110000 | 2024-04-22 9:57AM EDT | 110.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | - | 1 | 34.47% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240531P00075000 | 2024-04-26 9:39AM EDT | 75.00 | 0.08 | 0.06 | 0.10 | 0.00 | - | 2 | 4 | 35.16% |
| MS240531P00078000 | 2024-04-23 3:46PM EDT | 78.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 1 | 2 | 30.37% |
| MS240531P00079000 | 2024-04-26 3:12PM EDT | 79.00 | 0.12 | 0.12 | 0.15 | 0.00 | - | 2 | 43 | 29.10% |
| MS240531P00080000 | 2024-04-23 2:37PM EDT | 80.00 | 0.14 | 0.14 | 0.18 | 0.00 | - | 3 | 32 | 28.03% |
| MS240531P00081000 | 2024-04-30 12:43PM EDT | 81.00 | 0.20 | 0.18 | 0.22 | +0.07 | +53.85% | 5 | 50 | 27.05% |
| MS240531P00082000 | 2024-04-30 10:07AM EDT | 82.00 | 0.21 | 0.22 | 0.27 | +0.04 | +23.53% | 5 | 17 | 26.07% |
| MS240531P00083000 | 2024-04-30 12:43PM EDT | 83.00 | 0.30 | 0.29 | 0.34 | +0.06 | +25.00% | 5 | 29 | 25.27% |
| MS240531P00084000 | 2024-04-30 2:57PM EDT | 84.00 | 0.38 | 0.37 | 0.41 | -0.07 | -15.56% | 1 | 15 | 24.12% |
| MS240531P00085000 | 2024-04-29 3:36PM EDT | 85.00 | 0.45 | 0.48 | 0.54 | +0.08 | +21.62% | 1 | 19 | 23.66% |
| MS240531P00086000 | 2024-04-30 2:07PM EDT | 86.00 | 0.59 | 0.63 | 0.70 | +0.16 | +37.21% | 7 | 1,650 | 23.12% |
| MS240531P00087000 | 2024-04-30 12:29PM EDT | 87.00 | 0.81 | 0.82 | 0.91 | +0.28 | +52.83% | 6 | 1,149 | 22.71% |
| MS240531P00088000 | 2024-04-30 12:50PM EDT | 88.00 | 1.12 | 1.08 | 1.16 | +0.44 | +64.71% | 2 | 58 | 22.19% |
| MS240531P00089000 | 2024-04-25 3:03PM EDT | 89.00 | 1.21 | 1.38 | 1.45 | 0.00 | - | 15 | 29 | 21.53% |
| MS240531P00090000 | 2024-04-30 3:05PM EDT | 90.00 | 1.67 | 1.74 | 1.82 | +0.50 | +42.74% | 12 | 69 | 21.07% |
| MS240531P00091000 | 2024-04-30 10:39AM EDT | 91.00 | 2.01 | 2.17 | 2.26 | +0.48 | +31.37% | 50 | 56 | 20.62% |
| MS240531P00093000 | 2024-04-29 2:05PM EDT | 93.00 | 2.25 | 3.20 | 3.40 | 0.00 | - | 11 | 37 | 20.12% |
| MS240531P00095000 | 2024-04-23 1:28PM EDT | 95.00 | 4.61 | 4.35 | 4.85 | +1.26 | +37.61% | 10 | 5 | 20.04% |
© 2024 Yahoo. All rights reserved.