Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,828.50 +808.72 (+1.28%) CMC Crypto 200
1,345.39 -51.14 (-3.66%)
Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241220C00065000 | 2024-04-26 10:41AM EDT | 65.00 | 28.81 | 28.20 | 29.15 | +2.58 | +9.84% | 3 | 6 | 37.12% |
| MS241220C00075000 | 2024-01-19 2:06PM EDT | 75.00 | 13.75 | 14.65 | 16.80 | 0.00 | - | 4 | 4 | 0.00% |
| MS241220C00077500 | 2024-04-22 2:51PM EDT | 77.50 | 17.58 | 17.45 | 18.05 | 0.00 | - | 2 | 90 | 30.11% |
| MS241220C00080000 | 2024-04-26 10:09AM EDT | 80.00 | 16.20 | 15.50 | 16.05 | +1.85 | +12.89% | 3 | 232 | 29.13% |
| MS241220C00082500 | 2024-04-26 12:09PM EDT | 82.50 | 14.10 | 13.65 | 15.25 | +0.80 | +6.02% | 9 | 33 | 32.67% |
| MS241220C00085000 | 2024-04-16 3:35PM EDT | 85.00 | 10.25 | 11.20 | 12.45 | 0.00 | - | 15 | 78 | 27.80% |
| MS241220C00087500 | 2024-04-24 3:54PM EDT | 87.50 | 11.70 | 10.35 | 10.85 | 0.00 | - | 1 | 250 | 27.31% |
| MS241220C00090000 | 2024-04-24 10:34AM EDT | 90.00 | 9.92 | 8.80 | 9.35 | 0.00 | - | 25 | 576 | 26.77% |
| MS241220C00092500 | 2024-04-23 10:05AM EDT | 92.50 | 7.97 | 7.50 | 7.95 | 0.00 | - | 1 | 1,155 | 26.17% |
| MS241220C00095000 | 2024-04-22 10:10AM EDT | 95.00 | 6.45 | 6.60 | 6.75 | 0.00 | - | 4 | 499 | 25.83% |
| MS241220C00097500 | 2024-04-26 1:49PM EDT | 97.50 | 5.70 | 5.50 | 5.70 | +0.30 | +5.56% | 1 | 666 | 25.59% |
| MS241220C00100000 | 2024-04-26 3:10PM EDT | 100.00 | 4.75 | 4.55 | 4.75 | -0.45 | -8.65% | 17 | 659 | 25.27% |
| MS241220C00105000 | 2024-04-23 12:24PM EDT | 105.00 | 3.55 | 3.15 | 3.25 | 0.00 | - | 11 | 973 | 24.87% |
| MS241220C00110000 | 2024-04-26 3:33PM EDT | 110.00 | 2.18 | 2.11 | 2.22 | -0.03 | -1.36% | 19 | 423 | 24.81% |
| MS241220C00115000 | 2024-04-26 12:10PM EDT | 115.00 | 1.47 | 1.36 | 1.50 | -0.10 | -6.37% | 3 | 182 | 24.83% |
| MS241220C00120000 | 2024-04-25 10:01AM EDT | 120.00 | 0.95 | 0.88 | 1.01 | 0.00 | - | 2 | 120 | 24.94% |
| MS241220C00125000 | 2024-04-19 3:57PM EDT | 125.00 | 0.62 | 0.61 | 0.67 | 0.00 | - | 2 | 27 | 25.03% |
| MS241220C00130000 | 2024-04-16 10:28AM EDT | 130.00 | 0.42 | 0.37 | 0.45 | 0.00 | - | 1 | 7 | 25.20% |
| MS241220C00135000 | 2024-04-15 1:17PM EDT | 135.00 | 0.27 | 0.27 | 0.31 | 0.00 | - | 4 | 14 | 25.51% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS241220P00045000 | 2024-04-15 12:30PM EDT | 45.00 | 0.24 | 0.12 | 0.18 | 0.00 | - | 1 | 42 | 44.34% |
| MS241220P00050000 | 2024-04-23 11:09AM EDT | 50.00 | 0.25 | 0.17 | 0.26 | 0.00 | - | 10 | 82 | 40.92% |
| MS241220P00055000 | 2024-04-04 11:05AM EDT | 55.00 | 0.37 | 0.30 | 0.37 | 0.00 | - | 75 | 74 | 37.65% |
| MS241220P00060000 | 2024-04-26 2:32PM EDT | 60.00 | 0.47 | 0.46 | 0.53 | -0.01 | -2.08% | 5 | 201 | 34.74% |
| MS241220P00065000 | 2024-04-24 9:37AM EDT | 65.00 | 0.79 | 0.71 | 0.79 | +0.04 | +5.33% | 18 | 133 | 32.32% |
| MS241220P00070000 | 2024-04-12 1:26PM EDT | 70.00 | 2.38 | 1.11 | 1.20 | 0.00 | - | 8 | 1,043 | 30.30% |
| MS241220P00075000 | 2024-04-23 10:56AM EDT | 75.00 | 1.85 | 1.74 | 1.82 | 0.00 | - | 1 | 209 | 28.52% |
| MS241220P00077500 | 2024-04-23 1:02PM EDT | 77.50 | 2.18 | 2.16 | 2.28 | 0.00 | - | 1 | 715 | 27.94% |
| MS241220P00080000 | 2024-04-19 12:42PM EDT | 80.00 | 3.35 | 2.68 | 2.79 | 0.00 | - | 1 | 202 | 27.21% |
| MS241220P00082500 | 2024-04-25 9:32AM EDT | 82.50 | 3.35 | 3.25 | 3.40 | 0.00 | - | 2 | 283 | 26.54% |
| MS241220P00085000 | 2024-04-23 11:33AM EDT | 85.00 | 4.10 | 4.00 | 4.15 | 0.00 | - | 2 | 831 | 26.02% |
| MS241220P00087500 | 2024-04-23 3:45PM EDT | 87.50 | 4.70 | 4.80 | 4.95 | 0.00 | - | 20 | 215 | 25.27% |
| MS241220P00090000 | 2024-04-16 12:44PM EDT | 90.00 | 7.50 | 5.75 | 5.95 | 0.00 | - | 23 | 1,405 | 24.82% |
| MS241220P00092500 | 2024-04-23 1:32PM EDT | 92.50 | 6.70 | 6.85 | 7.05 | 0.00 | - | 3 | 121 | 24.27% |
| MS241220P00095000 | 2024-04-23 2:12PM EDT | 95.00 | 7.90 | 8.10 | 8.30 | 0.00 | - | 1 | 57 | 23.77% |
| MS241220P00097500 | 2024-04-11 1:49PM EDT | 97.50 | 10.90 | 9.45 | 10.00 | 0.00 | - | 15 | 119 | 24.35% |
| MS241220P00100000 | 2024-04-23 3:45PM EDT | 100.00 | 10.63 | 11.00 | 11.50 | 0.00 | - | 10 | 67 | 23.83% |
| MS241220P00105000 | 2024-03-27 2:00PM EDT | 105.00 | 14.90 | 14.35 | 15.00 | 0.00 | - | 6 | 6 | 23.27% |
© 2024 Yahoo. All rights reserved.