Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,499.36 -3,441.21 (-5.38%) CMC Crypto 200
1,295.61 -43.45 (-3.24%)
Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240816C00070000 | 2024-04-30 9:45AM EDT | 70.00 | 22.60 | 20.90 | 22.70 | +1.30 | +6.10% | 3 | 1 | 48.98% |
| MS240816C00075000 | 2024-04-30 11:27AM EDT | 75.00 | 17.45 | 15.15 | 18.80 | -2.05 | -10.51% | 1 | 2 | 48.27% |
| MS240816C00080000 | 2024-04-24 10:14AM EDT | 80.00 | 14.87 | 12.55 | 14.80 | 0.00 | - | 6 | 32 | 44.59% |
| MS240816C00082500 | 2024-04-16 11:26AM EDT | 82.50 | 10.40 | 10.20 | 12.50 | 0.00 | - | 1 | 30 | 40.41% |
| MS240816C00085000 | 2024-04-26 12:10PM EDT | 85.00 | 9.93 | 8.65 | 9.05 | 0.00 | - | 1 | 38 | 29.54% |
| MS240816C00087500 | 2024-04-29 12:45PM EDT | 87.50 | 8.38 | 6.75 | 7.30 | 0.00 | - | 3 | 71 | 28.15% |
| MS240816C00090000 | 2024-04-29 2:01PM EDT | 90.00 | 6.65 | 4.95 | 6.70 | 0.00 | - | 1 | 89 | 31.85% |
| MS240816C00092500 | 2024-04-30 2:05PM EDT | 92.50 | 4.39 | 4.25 | 4.40 | -0.61 | -12.20% | 41 | 172 | 25.98% |
| MS240816C00095000 | 2024-04-30 2:30PM EDT | 95.00 | 3.21 | 3.15 | 3.30 | -0.69 | -17.69% | 3 | 522 | 25.26% |
| MS240816C00097500 | 2024-04-29 10:14AM EDT | 97.50 | 2.38 | 2.18 | 2.55 | -0.46 | -16.20% | 9 | 767 | 25.44% |
| MS240816C00100000 | 2024-04-30 3:50PM EDT | 100.00 | 1.68 | 1.66 | 1.74 | -0.29 | -14.72% | 90 | 600 | 24.33% |
| MS240816C00105000 | 2024-04-29 1:29PM EDT | 105.00 | 1.10 | 0.84 | 0.88 | 0.00 | - | 6 | 172 | 24.09% |
| MS240816C00110000 | 2024-04-30 2:00PM EDT | 110.00 | 0.43 | 0.41 | 0.58 | -0.07 | -14.00% | 1 | 29 | 25.95% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240816P00065000 | 2024-04-30 2:09PM EDT | 65.00 | 0.18 | 0.16 | 0.23 | -0.06 | -25.00% | 201 | 9 | 34.82% |
| MS240816P00070000 | 2024-04-24 9:52AM EDT | 70.00 | 0.30 | 0.32 | 0.36 | 0.00 | - | 1 | 30 | 30.96% |
| MS240816P00075000 | 2024-04-30 10:08AM EDT | 75.00 | 0.55 | 0.59 | 0.65 | +0.07 | +14.58% | 2 | 35 | 28.20% |
| MS240816P00080000 | 2024-04-30 2:51PM EDT | 80.00 | 1.14 | 1.15 | 1.35 | +0.20 | +21.28% | 11 | 1,954 | 26.98% |
| MS240816P00082500 | 2024-04-29 2:32PM EDT | 82.50 | 1.31 | 1.60 | 1.81 | 0.00 | - | 12 | 481 | 25.93% |
| MS240816P00085000 | 2024-04-30 11:42AM EDT | 85.00 | 2.20 | 2.21 | 2.44 | +0.29 | +15.18% | 5 | 205 | 25.11% |
| MS240816P00087500 | 2024-04-30 2:37PM EDT | 87.50 | 2.93 | 3.00 | 3.10 | +0.45 | +18.15% | 43 | 1,604 | 23.57% |
| MS240816P00090000 | 2024-04-29 11:29AM EDT | 90.00 | 4.07 | 3.95 | 4.10 | +0.77 | +23.33% | 1 | 423 | 22.89% |
| MS240816P00092500 | 2024-04-29 11:32AM EDT | 92.50 | 4.35 | 5.15 | 5.30 | 0.00 | - | 4 | 153 | 22.14% |
| MS240816P00095000 | 2024-04-29 1:55PM EDT | 95.00 | 5.54 | 6.05 | 6.70 | 0.00 | - | 4 | 138 | 21.27% |
| MS240816P00097500 | 2024-04-23 2:16PM EDT | 97.50 | 7.00 | 7.25 | 8.35 | 0.00 | - | 35 | 70 | 20.53% |
| MS240816P00100000 | 2024-04-24 11:45AM EDT | 100.00 | 9.00 | 8.05 | 10.60 | 0.00 | - | 4 | 204 | 22.43% |
| MS240816P00105000 | 2024-04-17 11:21AM EDT | 105.00 | 15.65 | 12.50 | 14.75 | 0.00 | - | 2 | 18 | 21.41% |
© 2024 Yahoo. All rights reserved.