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
63,455.67 -357.04 (-0.56%) CMC Crypto 200
1,332.71 -63.82 (-4.57%)
Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250117C00040000 | 2024-04-26 3:39PM EDT | 40.00 | 53.00 | 50.85 | 54.95 | +6.85 | +14.84% | 50 | 16 | 80.22% |
| MS250117C00045000 | 2024-04-26 12:55PM EDT | 45.00 | 48.20 | 45.50 | 49.95 | +3.95 | +8.93% | 30 | 33 | 70.63% |
| MS250117C00050000 | 2024-04-23 2:20PM EDT | 50.00 | 43.80 | 40.55 | 45.00 | 0.00 | - | 105 | 179 | 62.55% |
| MS250117C00055000 | 2024-04-16 10:24AM EDT | 55.00 | 35.42 | 36.00 | 40.30 | 0.00 | - | 1 | 54 | 57.09% |
| MS250117C00060000 | 2024-04-12 1:48PM EDT | 60.00 | 26.00 | 31.10 | 35.70 | 0.00 | - | 1 | 70 | 52.39% |
| MS250117C00062500 | 2023-11-10 11:09AM EDT | 62.50 | 16.35 | 21.70 | 23.30 | 0.00 | - | - | 1 | 0.00% |
| MS250117C00065000 | 2024-04-25 12:21PM EDT | 65.00 | 29.08 | 28.40 | 29.35 | +0.63 | +2.21% | 3 | 46 | 36.55% |
| MS250117C00067500 | 2024-01-09 1:31PM EDT | 67.50 | 26.90 | 20.95 | 22.35 | 0.00 | - | 1 | 35 | 0.00% |
| MS250117C00070000 | 2024-04-25 12:30PM EDT | 70.00 | 24.08 | 22.60 | 25.70 | 0.00 | - | 2 | 355 | 38.61% |
| MS250117C00072500 | 2024-04-17 2:01PM EDT | 72.50 | 20.40 | 21.95 | 22.65 | 0.00 | - | 32 | 241 | 32.53% |
| MS250117C00075000 | 2024-04-19 10:53AM EDT | 75.00 | 19.35 | 19.20 | 20.55 | 0.00 | - | 20 | 433 | 31.51% |
| MS250117C00077500 | 2024-04-24 11:53AM EDT | 77.50 | 18.93 | 18.00 | 18.65 | 0.00 | - | 4 | 1,110 | 31.12% |
| MS250117C00080000 | 2024-04-24 12:07PM EDT | 80.00 | 16.75 | 16.05 | 16.75 | -0.25 | -1.47% | 1 | 5,065 | 30.37% |
| MS250117C00082500 | 2024-04-18 1:53PM EDT | 82.50 | 13.05 | 14.30 | 14.95 | 0.00 | - | 2 | 843 | 29.71% |
| MS250117C00085000 | 2024-04-26 3:44PM EDT | 85.00 | 13.05 | 12.60 | 13.20 | -0.70 | -5.09% | 996 | 1,554 | 28.91% |
| MS250117C00087500 | 2024-04-26 2:40PM EDT | 87.50 | 11.76 | 11.00 | 11.65 | -0.14 | -1.18% | 32 | 3,410 | 28.49% |
| MS250117C00090000 | 2024-04-26 2:40PM EDT | 90.00 | 10.20 | 9.90 | 10.15 | +0.35 | +3.55% | 11 | 7,801 | 27.88% |
| MS250117C00092500 | 2024-04-26 3:43PM EDT | 92.50 | 8.70 | 8.15 | 8.75 | -0.62 | -6.65% | 13 | 2,202 | 27.25% |
| MS250117C00095000 | 2024-04-26 3:43PM EDT | 95.00 | 7.50 | 7.30 | 7.50 | +0.25 | +3.45% | 141 | 6,250 | 26.75% |
| MS250117C00097500 | 2024-04-26 12:14PM EDT | 97.50 | 6.40 | 6.25 | 6.40 | -0.62 | -8.83% | 269 | 1,989 | 26.38% |
| MS250117C00100000 | 2024-04-26 3:37PM EDT | 100.00 | 5.40 | 5.25 | 5.45 | +0.12 | +2.27% | 27 | 15,524 | 26.13% |
| MS250117C00105000 | 2024-04-26 1:40PM EDT | 105.00 | 3.85 | 3.75 | 3.90 | +0.10 | +2.67% | 37 | 4,746 | 25.78% |
| MS250117C00110000 | 2024-04-26 2:43PM EDT | 110.00 | 2.72 | 2.57 | 2.70 | -0.33 | -10.82% | 3 | 8,980 | 25.37% |
| MS250117C00115000 | 2024-04-24 2:26PM EDT | 115.00 | 2.04 | 1.79 | 1.88 | 0.00 | - | 4 | 4,703 | 25.28% |
| MS250117C00120000 | 2024-04-26 12:00PM EDT | 120.00 | 1.27 | 1.18 | 1.30 | +0.04 | +3.25% | 1 | 811 | 25.27% |
| MS250117C00125000 | 2024-04-16 9:32AM EDT | 125.00 | 0.78 | 0.79 | 0.90 | 0.00 | - | 13 | 1,145 | 25.35% |
| MS250117C00130000 | 2024-04-22 1:46PM EDT | 130.00 | 0.63 | 0.52 | 0.62 | 0.00 | - | 2 | 1,684 | 25.44% |
| MS250117C00135000 | 2024-04-15 9:47AM EDT | 135.00 | 0.35 | 0.34 | 0.46 | 0.00 | - | 1 | 1,066 | 25.93% |
| MS250117C00140000 | 2024-04-17 11:06AM EDT | 140.00 | 0.30 | 0.23 | 0.31 | 0.00 | - | 3 | 644 | 25.90% |
| MS250117C00145000 | 2024-04-15 1:17PM EDT | 145.00 | 0.20 | 0.15 | 0.22 | 0.00 | - | 44 | 472 | 26.15% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS250117P00040000 | 2024-04-24 9:32AM EDT | 40.00 | 0.14 | 0.05 | 0.22 | 0.00 | - | 7 | 1,803 | 49.51% |
| MS250117P00045000 | 2024-04-15 3:40PM EDT | 45.00 | 0.19 | 0.15 | 0.21 | -0.13 | -40.62% | 4 | 1,102 | 42.87% |
| MS250117P00050000 | 2024-04-26 11:21AM EDT | 50.00 | 0.30 | 0.26 | 0.30 | -0.03 | -9.09% | 1 | 2,247 | 39.58% |
| MS250117P00055000 | 2024-04-26 1:18PM EDT | 55.00 | 0.41 | 0.38 | 0.44 | -0.09 | -18.00% | 5 | 2,269 | 36.77% |
| MS250117P00060000 | 2024-04-26 1:39PM EDT | 60.00 | 0.62 | 0.60 | 0.66 | -0.06 | -8.82% | 21 | 8,084 | 34.42% |
| MS250117P00062500 | 2024-04-24 3:54PM EDT | 62.50 | 0.75 | 0.71 | 0.81 | 0.00 | - | 1 | 1,124 | 33.37% |
| MS250117P00065000 | 2024-04-23 10:21AM EDT | 65.00 | 1.02 | 0.86 | 0.98 | 0.00 | - | 36 | 6,710 | 32.26% |
| MS250117P00067500 | 2024-04-25 9:55AM EDT | 67.50 | 1.32 | 1.10 | 1.21 | 0.00 | - | 10 | 2,655 | 31.40% |
| MS250117P00070000 | 2024-04-25 10:11AM EDT | 70.00 | 1.60 | 1.33 | 1.44 | 0.00 | - | 1 | 10,746 | 30.25% |
| MS250117P00072500 | 2024-04-26 1:08PM EDT | 72.50 | 1.67 | 1.65 | 1.77 | -0.07 | -4.02% | 10 | 2,665 | 29.48% |
| MS250117P00075000 | 2024-04-26 12:09PM EDT | 75.00 | 2.11 | 2.03 | 2.18 | -0.22 | -9.44% | 152 | 14,709 | 28.83% |
| MS250117P00077500 | 2024-04-25 10:01AM EDT | 77.50 | 2.82 | 2.48 | 2.63 | 0.00 | - | 14 | 2,576 | 28.03% |
| MS250117P00080000 | 2024-04-26 12:09PM EDT | 80.00 | 3.05 | 3.00 | 3.20 | -0.20 | -6.15% | 47 | 16,981 | 27.43% |
| MS250117P00082500 | 2024-04-24 3:13PM EDT | 82.50 | 3.60 | 3.65 | 3.80 | 0.00 | - | 25 | 8,846 | 26.61% |
| MS250117P00085000 | 2024-04-25 10:20AM EDT | 85.00 | 4.85 | 4.40 | 4.55 | 0.00 | - | 52 | 11,302 | 26.01% |
| MS250117P00087500 | 2024-04-26 3:43PM EDT | 87.50 | 5.25 | 5.25 | 5.40 | -0.40 | -7.08% | 63 | 4,796 | 25.39% |
| MS250117P00090000 | 2024-04-26 12:51PM EDT | 90.00 | 6.15 | 6.20 | 6.35 | -0.39 | -5.96% | 9 | 11,726 | 24.73% |
| MS250117P00092500 | 2024-04-24 11:54AM EDT | 92.50 | 7.30 | 7.30 | 7.45 | 0.00 | - | 19 | 3,873 | 24.18% |
| MS250117P00095000 | 2024-04-26 3:17PM EDT | 95.00 | 8.50 | 8.50 | 8.75 | -0.65 | -7.10% | 29 | 3,700 | 23.87% |
| MS250117P00097500 | 2024-04-23 1:13PM EDT | 97.50 | 9.80 | 9.85 | 10.10 | 0.00 | - | 38 | 722 | 23.31% |
| MS250117P00100000 | 2024-04-23 2:41PM EDT | 100.00 | 11.20 | 11.35 | 11.75 | 0.00 | - | 34 | 439 | 23.32% |
| MS250117P00105000 | 2024-04-11 2:41PM EDT | 105.00 | 20.00 | 14.55 | 15.45 | 0.00 | - | 2 | 63 | 23.61% |
| MS250117P00110000 | 2024-04-09 9:40AM EDT | 110.00 | 18.50 | 18.45 | 19.15 | 0.00 | - | 2 | 367 | 22.43% |
| MS250117P00120000 | 2024-01-16 10:45AM EDT | 120.00 | 33.76 | 32.05 | 36.70 | 0.00 | - | 1 | 5 | 56.85% |
| MS250117P00125000 | 2023-02-27 4:27PM EDT | 125.00 | 29.80 | 39.05 | 40.05 | 0.00 | - | 21 | 51 | 53.05% |
| MS250117P00130000 | 2023-03-06 1:01PM EDT | 130.00 | 32.25 | 45.85 | 47.15 | 0.00 | - | - | 1 | 62.92% |
| MS250117P00135000 | 2023-03-20 12:59PM EDT | 135.00 | 49.59 | 44.30 | 46.10 | 0.00 | - | 3 | 24 | 45.95% |
| MS250117P00145000 | 2024-04-17 9:40AM EDT | 145.00 | 54.00 | 52.35 | 53.65 | 0.00 | - | 10 | 10 | 38.29% |
© 2024 Yahoo. All rights reserved.