Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,694.58 -1,011.83 (-1.64%) CMC Crypto 200
1,265.74 -18.09 (-1.41%)
Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240705C00085000 | 2024-06-24 12:02PM EDT | 85.00 | 12.50 | 10.00 | 14.55 | 0.00 | - | 5 | 9 | 52.54% |
| MS240705C00086000 | 2024-06-26 10:35AM EDT | 86.00 | 10.51 | 9.00 | 13.55 | 0.00 | - | 10 | 80 | 128.27% |
| MS240705C00087000 | 2024-06-26 10:14AM EDT | 87.00 | 9.91 | 8.50 | 12.40 | 0.00 | - | 2 | 5 | 56.74% |
| MS240705C00090000 | 2024-06-12 2:44PM EDT | 90.00 | 6.80 | 5.20 | 9.40 | 0.00 | - | 19 | 15 | 96.92% |
| MS240705C00091000 | 2024-06-24 12:15PM EDT | 91.00 | 6.77 | 4.25 | 8.40 | 0.00 | - | 8 | 1 | 89.84% |
| MS240705C00092000 | 2024-06-28 12:25PM EDT | 92.00 | 4.79 | 3.40 | 7.45 | -1.01 | -17.41% | 1 | 78 | 83.74% |
| MS240705C00093000 | 2024-06-27 2:03PM EDT | 93.00 | 2.86 | 4.00 | 4.85 | 0.00 | - | 3 | 44 | 40.58% |
| MS240705C00094000 | 2024-06-28 3:59PM EDT | 94.00 | 3.54 | 2.27 | 5.50 | +1.65 | +87.30% | 13 | 60 | 69.85% |
| MS240705C00095000 | 2024-06-28 1:35PM EDT | 95.00 | 1.93 | 1.96 | 3.10 | +0.40 | +26.14% | 14 | 452 | 33.84% |
| MS240705C00096000 | 2024-06-28 3:32PM EDT | 96.00 | 1.32 | 1.69 | 1.80 | +0.34 | +34.69% | 300 | 439 | 20.70% |
| MS240705C00097000 | 2024-06-28 3:57PM EDT | 97.00 | 1.10 | 1.11 | 1.15 | +0.52 | +89.66% | 415 | 985 | 19.63% |
| MS240705C00098000 | 2024-06-28 3:58PM EDT | 98.00 | 0.69 | 0.66 | 0.68 | +0.37 | +115.62% | 1,620 | 610 | 19.19% |
| MS240705C00099000 | 2024-06-28 3:59PM EDT | 99.00 | 0.38 | 0.36 | 0.58 | +0.22 | +137.50% | 772 | 655 | 23.78% |
| MS240705C00100000 | 2024-06-28 3:27PM EDT | 100.00 | 0.13 | 0.19 | 0.20 | +0.05 | +62.50% | 480 | 394 | 19.53% |
| MS240705C00101000 | 2024-06-28 3:54PM EDT | 101.00 | 0.10 | 0.10 | 0.11 | +0.03 | +42.86% | 164 | 107 | 20.31% |
| MS240705C00102000 | 2024-06-28 3:15PM EDT | 102.00 | 0.03 | 0.05 | 0.06 | 0.00 | - | 17 | 77 | 21.09% |
| MS240705C00103000 | 2024-06-28 10:49AM EDT | 103.00 | 0.04 | 0.03 | 0.04 | -0.14 | -77.78% | 7 | 53 | 22.66% |
| MS240705C00104000 | 2024-06-27 3:36PM EDT | 104.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 68 | 24.61% |
| MS240705C00105000 | 2024-06-26 12:32PM EDT | 105.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 4 | 134 | 27.34% |
| MS240705C00106000 | 2024-06-24 11:17AM EDT | 106.00 | 0.02 | 0.01 | 0.42 | 0.00 | - | 1 | 32 | 52.54% |
| MS240705C00107000 | 2024-06-25 1:07PM EDT | 107.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 5 | 156 | 49.71% |
| MS240705C00108000 | 2024-06-21 10:53AM EDT | 108.00 | 0.02 | 0.00 | 0.66 | 0.00 | - | 5 | 5 | 56.54% |
| MS240705C00110000 | 2024-06-18 2:06PM EDT | 110.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 5 | 55 | 51.17% |
| MS240705C00111000 | 2024-05-31 10:17AM EDT | 111.00 | 0.06 | 0.00 | 0.64 | 0.00 | - | 200 | 0 | 66.60% |
| MS240705C00113000 | 2024-06-27 3:36PM EDT | 113.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 29 | 46.09% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240705P00075000 | 2024-06-10 2:48PM EDT | 75.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 52 | 70.31% |
| MS240705P00080000 | 2024-06-27 3:35PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 148 | 54.69% |
| MS240705P00084000 | 2024-06-27 12:47PM EDT | 84.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 1 | 2 | 61.82% |
| MS240705P00085000 | 2024-06-28 12:22PM EDT | 85.00 | 0.02 | 0.01 | 0.43 | -0.02 | -50.00% | 29 | 439 | 63.38% |
| MS240705P00086000 | 2024-06-28 11:54AM EDT | 86.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 9 | 41.41% |
| MS240705P00087000 | 2024-06-18 10:30AM EDT | 87.00 | 0.08 | 0.02 | 0.03 | 0.00 | - | 1 | 3 | 37.89% |
| MS240705P00088000 | 2024-06-24 1:37PM EDT | 88.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 6 | 12 | 34.38% |
| MS240705P00089000 | 2024-06-28 12:37PM EDT | 89.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 4 | 29 | 32.42% |
| MS240705P00090000 | 2024-06-28 2:33PM EDT | 90.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 12 | 1,113 | 30.08% |
| MS240705P00091000 | 2024-06-28 12:53PM EDT | 91.00 | 0.07 | 0.05 | 0.06 | -0.04 | -36.36% | 145 | 44 | 27.34% |
| MS240705P00092000 | 2024-06-28 2:50PM EDT | 92.00 | 0.08 | 0.06 | 0.07 | -0.10 | -55.56% | 16 | 84 | 24.41% |
| MS240705P00093000 | 2024-06-28 11:45AM EDT | 93.00 | 0.13 | 0.08 | 0.10 | -0.17 | -56.67% | 12 | 198 | 22.27% |
| MS240705P00094000 | 2024-06-28 3:54PM EDT | 94.00 | 0.15 | 0.13 | 0.15 | -0.32 | -68.09% | 54 | 566 | 20.12% |
| MS240705P00095000 | 2024-06-28 3:51PM EDT | 95.00 | 0.25 | 0.24 | 0.26 | -0.60 | -70.59% | 336 | 875 | 18.75% |
| MS240705P00096000 | 2024-06-28 3:51PM EDT | 96.00 | 0.57 | 0.45 | 0.48 | -0.73 | -56.15% | 77 | 618 | 17.97% |
| MS240705P00097000 | 2024-06-28 3:59PM EDT | 97.00 | 0.79 | 0.82 | 0.86 | -1.19 | -60.10% | 553 | 922 | 17.75% |
| MS240705P00098000 | 2024-06-28 3:59PM EDT | 98.00 | 1.40 | 1.27 | 1.46 | -1.00 | -41.67% | 83 | 580 | 18.60% |
| MS240705P00099000 | 2024-06-26 9:42AM EDT | 99.00 | 2.47 | 1.58 | 2.27 | 0.00 | - | 30 | 369 | 21.14% |
| MS240705P00100000 | 2024-06-26 3:53PM EDT | 100.00 | 3.35 | 2.39 | 3.55 | +0.05 | +1.52% | 6 | 19 | 33.20% |
| MS240705P00101000 | 2024-06-24 9:37AM EDT | 101.00 | 4.50 | 3.55 | 4.25 | 0.00 | - | 1 | 20 | 31.25% |
| MS240705P00102000 | 2024-06-25 2:15PM EDT | 102.00 | 4.42 | 2.95 | 6.95 | 0.00 | - | 1 | 2 | 74.66% |
© 2024 Yahoo. All rights reserved.