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
60,789.73 -1,177.75 (-1.90%) CMC Crypto 200
1,266.74 -17.09 (-1.33%)
Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240712C00060000 | 2024-06-27 2:06PM EDT | 60.00 | 35.61 | 35.00 | 39.50 | 0.00 | - | 1 | 3 | 107.42% |
| MS240712C00085000 | 2024-06-26 12:21PM EDT | 85.00 | 12.13 | 10.00 | 14.65 | 0.00 | - | 15 | 268 | 97.39% |
| MS240712C00088000 | 2024-06-21 3:47PM EDT | 88.00 | 9.32 | 7.60 | 11.55 | 0.00 | - | 80 | 80 | 80.88% |
| MS240712C00089000 | 2024-06-21 3:51PM EDT | 89.00 | 8.25 | 6.35 | 10.55 | 0.00 | - | 70 | 70 | 75.93% |
| MS240712C00090000 | 2024-06-27 1:12PM EDT | 90.00 | 6.15 | 7.25 | 9.65 | 0.00 | - | 2 | 221 | 52.39% |
| MS240712C00093000 | 2024-06-27 3:08PM EDT | 93.00 | 3.28 | 2.60 | 4.90 | 0.00 | - | 4 | 112 | 29.59% |
| MS240712C00094000 | 2024-06-28 10:40AM EDT | 94.00 | 3.70 | 2.96 | 5.00 | +1.10 | +42.31% | 5 | 13 | 42.21% |
| MS240712C00095000 | 2024-06-28 2:52PM EDT | 95.00 | 2.64 | 2.88 | 3.20 | +0.59 | +28.78% | 174 | 166 | 25.42% |
| MS240712C00096000 | 2024-06-28 3:58PM EDT | 96.00 | 2.42 | 2.34 | 2.47 | +0.99 | +69.23% | 154 | 201 | 24.02% |
| MS240712C00097000 | 2024-06-28 3:39PM EDT | 97.00 | 1.73 | 1.75 | 1.80 | +0.62 | +55.86% | 375 | 319 | 22.46% |
| MS240712C00098000 | 2024-06-28 3:09PM EDT | 98.00 | 0.98 | 1.26 | 1.31 | +0.26 | +36.11% | 40 | 223 | 22.10% |
| MS240712C00099000 | 2024-06-28 3:29PM EDT | 99.00 | 0.69 | 0.88 | 0.91 | +0.20 | +40.82% | 133 | 229 | 21.66% |
| MS240712C00100000 | 2024-06-28 3:57PM EDT | 100.00 | 0.62 | 0.59 | 0.62 | +0.32 | +106.67% | 165 | 466 | 21.56% |
| MS240712C00101000 | 2024-06-28 3:57PM EDT | 101.00 | 0.41 | 0.38 | 0.41 | -0.05 | -10.87% | 317 | 59 | 21.53% |
| MS240712C00102000 | 2024-06-28 1:28PM EDT | 102.00 | 0.17 | 0.24 | 0.26 | +0.03 | +21.43% | 18 | 172 | 21.44% |
| MS240712C00103000 | 2024-06-28 1:25PM EDT | 103.00 | 0.12 | 0.15 | 0.18 | +0.02 | +20.00% | 10 | 114 | 22.07% |
| MS240712C00104000 | 2024-06-28 1:35PM EDT | 104.00 | 0.07 | 0.10 | 0.11 | +0.01 | +16.67% | 42 | 91 | 22.07% |
| MS240712C00105000 | 2024-06-24 3:51PM EDT | 105.00 | 0.14 | 0.06 | 0.08 | 0.00 | - | 12 | 29 | 23.05% |
| MS240712C00107000 | 2024-06-26 1:10PM EDT | 107.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 10 | 15 | 24.41% |
| MS240712C00108000 | 2024-06-25 9:36AM EDT | 108.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 2 | 34 | 25.20% |
| MS240712C00110000 | 2024-06-26 1:10PM EDT | 110.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 14 | 27.34% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240712P00075000 | 2024-06-27 11:10AM EDT | 75.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 6 | 24 | 84.47% |
| MS240712P00080000 | 2024-06-27 12:45PM EDT | 80.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 1 | 364 | 54.00% |
| MS240712P00085000 | 2024-06-18 1:08PM EDT | 85.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 1 | 20 | 34.96% |
| MS240712P00086000 | 2024-06-28 9:33AM EDT | 86.00 | 0.08 | 0.05 | 0.07 | -0.01 | -11.11% | 2 | 19 | 33.30% |
| MS240712P00087000 | 2024-06-18 10:19AM EDT | 87.00 | 0.14 | 0.06 | 0.08 | 0.00 | - | 1 | 11 | 31.35% |
| MS240712P00088000 | 2024-06-27 2:32PM EDT | 88.00 | 0.15 | 0.08 | 0.09 | 0.00 | - | 12 | 11 | 29.30% |
| MS240712P00089000 | 2024-06-27 3:15PM EDT | 89.00 | 0.20 | 0.09 | 0.10 | 0.00 | - | 1 | 9 | 27.15% |
| MS240712P00090000 | 2024-06-28 11:08AM EDT | 90.00 | 0.14 | 0.11 | 0.13 | -0.11 | -44.00% | 1 | 208 | 25.68% |
| MS240712P00091000 | 2024-06-27 10:31AM EDT | 91.00 | 0.26 | 0.15 | 0.17 | 0.00 | - | 39 | 132 | 24.32% |
| MS240712P00092000 | 2024-06-28 2:03PM EDT | 92.00 | 0.27 | 0.20 | 0.22 | -0.24 | -47.06% | 29 | 82 | 22.71% |
| MS240712P00093000 | 2024-06-28 2:39PM EDT | 93.00 | 0.40 | 0.29 | 0.32 | -0.23 | -36.51% | 14 | 188 | 21.83% |
| MS240712P00094000 | 2024-06-28 2:39PM EDT | 94.00 | 0.59 | 0.44 | 0.46 | -0.29 | -32.95% | 6 | 185 | 20.95% |
| MS240712P00095000 | 2024-06-28 1:57PM EDT | 95.00 | 0.82 | 0.65 | 0.71 | -0.43 | -34.40% | 28 | 707 | 20.87% |
| MS240712P00096000 | 2024-06-28 3:55PM EDT | 96.00 | 0.99 | 0.81 | 0.99 | -0.87 | -46.77% | 10 | 96 | 20.02% |
| MS240712P00097000 | 2024-06-28 3:55PM EDT | 97.00 | 1.42 | 1.36 | 1.40 | -0.78 | -35.45% | 154 | 53 | 19.68% |
| MS240712P00098000 | 2024-06-28 11:14AM EDT | 98.00 | 2.13 | 1.86 | 1.92 | -0.18 | -7.79% | 84 | 185 | 19.41% |
| MS240712P00099000 | 2024-06-25 3:35PM EDT | 99.00 | 2.32 | 2.47 | 2.54 | 0.00 | - | 45 | 55 | 19.04% |
| MS240712P00100000 | 2024-06-27 1:11PM EDT | 100.00 | 4.49 | 3.10 | 3.35 | 0.00 | - | 2 | 13 | 20.24% |
| MS240712P00101000 | 2024-06-13 1:29PM EDT | 101.00 | 6.05 | 2.98 | 4.30 | 0.00 | - | 1 | 1 | 23.05% |
© 2024 Yahoo. All rights reserved.