Singapore markets open in 2 hours 3 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,482.13 -368.26 (-0.58%) CMC Crypto 200
1,366.63 +54.01 (+4.11%)
Morgan Stanley (MS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510C00075000 | 2024-05-03 12:43PM EDT | 75.00 | 18.90 | 17.75 | 21.70 | 0.00 | - | 1 | 1 | 211.23% |
| MS240510C00080000 | 2024-05-03 12:05PM EDT | 80.00 | 13.90 | 12.90 | 16.70 | 0.00 | - | 1 | 0 | 56.25% |
| MS240510C00083000 | 2024-04-16 9:40AM EDT | 83.00 | 5.98 | 9.80 | 13.20 | 0.00 | - | 1 | 0 | 129.59% |
| MS240510C00084000 | 2024-04-12 9:58AM EDT | 84.00 | 3.65 | 9.60 | 11.95 | 0.00 | - | 10 | 0 | 113.18% |
| MS240510C00085000 | 2024-05-06 3:57PM EDT | 85.00 | 9.90 | 9.05 | 11.30 | +1.85 | +22.98% | 20 | 0 | 73.93% |
| MS240510C00086000 | 2024-05-06 3:59PM EDT | 86.00 | 8.90 | 8.20 | 9.85 | +1.90 | +27.14% | 1 | 1 | 59.67% |
| MS240510C00087000 | 2024-05-06 11:28AM EDT | 87.00 | 7.25 | 6.85 | 8.95 | +1.30 | +21.85% | 2 | 2 | 91.31% |
| MS240510C00088000 | 2024-04-26 3:39PM EDT | 88.00 | 5.15 | 4.95 | 7.95 | 0.00 | - | 290 | 2 | 83.84% |
| MS240510C00089000 | 2024-05-06 10:40AM EDT | 89.00 | 5.50 | 5.30 | 7.60 | +0.77 | +16.28% | 1 | 105 | 60.35% |
| MS240510C00090000 | 2024-05-06 10:07AM EDT | 90.00 | 4.50 | 3.80 | 6.00 | +0.75 | +20.00% | 22 | 209 | 70.02% |
| MS240510C00091000 | 2024-05-06 2:14PM EDT | 91.00 | 3.45 | 2.91 | 4.25 | +1.28 | +58.99% | 11 | 303 | 39.99% |
| MS240510C00092000 | 2024-05-06 10:40AM EDT | 92.00 | 2.32 | 2.05 | 3.75 | +0.28 | +13.73% | 43 | 618 | 47.27% |
| MS240510C00093000 | 2024-05-06 3:02PM EDT | 93.00 | 1.87 | 1.87 | 2.73 | +0.49 | +35.51% | 120 | 1,417 | 38.48% |
| MS240510C00094000 | 2024-05-06 3:59PM EDT | 94.00 | 1.32 | 1.29 | 1.33 | +0.48 | +57.14% | 915 | 1,207 | 19.92% |
| MS240510C00095000 | 2024-05-06 3:59PM EDT | 95.00 | 0.67 | 0.71 | 0.75 | +0.26 | +63.41% | 2,093 | 815 | 19.19% |
| MS240510C00096000 | 2024-05-06 3:59PM EDT | 96.00 | 0.35 | 0.33 | 0.36 | +0.16 | +84.21% | 337 | 226 | 18.60% |
| MS240510C00097000 | 2024-05-06 3:49PM EDT | 97.00 | 0.14 | 0.14 | 0.17 | +0.05 | +55.56% | 619 | 375 | 19.14% |
| MS240510C00098000 | 2024-05-06 3:32PM EDT | 98.00 | 0.05 | 0.06 | 0.08 | +0.01 | +25.00% | 47 | 341 | 20.12% |
| MS240510C00099000 | 2024-05-06 10:21AM EDT | 99.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 57 | 108 | 21.29% |
| MS240510C00100000 | 2024-05-06 2:54PM EDT | 100.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 47 | 452 | 24.02% |
| MS240510C00101000 | 2024-05-06 10:35AM EDT | 101.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 95 | 27.74% |
| MS240510C00102000 | 2024-04-25 3:45PM EDT | 102.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 5 | 63.87% |
| MS240510C00103000 | 2024-04-24 3:18PM EDT | 103.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 9 | 31 | 83.59% |
| MS240510C00105000 | 2024-04-08 3:58PM EDT | 105.00 | 0.23 | 0.00 | 0.01 | 0.00 | - | - | 6 | 35.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00065000 | 2024-04-25 9:51AM EDT | 65.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 11 | 157.03% |
| MS240510P00070000 | 2024-04-24 3:50PM EDT | 70.00 | 0.01 | 0.00 | 0.96 | 0.00 | - | 30 | 5 | 172.66% |
| MS240510P00075000 | 2024-05-06 3:25PM EDT | 75.00 | 0.34 | 0.00 | 0.36 | +0.26 | +325.00% | 3 | 26 | 114.06% |
| MS240510P00078000 | 2024-05-01 1:31PM EDT | 78.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 300 | 152.44% |
| MS240510P00079000 | 2024-05-02 10:14AM EDT | 79.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 345 | 370 | 60.94% |
| MS240510P00080000 | 2024-05-06 10:09AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 554 | 53.13% |
| MS240510P00081000 | 2024-05-03 12:44PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 33 | 50.00% |
| MS240510P00082000 | 2024-04-30 1:34PM EDT | 82.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 13 | 68 | 49.22% |
| MS240510P00083000 | 2024-05-06 10:44AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 61 | 45.31% |
| MS240510P00084000 | 2024-05-06 3:25PM EDT | 84.00 | 0.36 | 0.00 | 0.36 | +0.33 | +1,100.00% | 3 | 138 | 66.41% |
| MS240510P00085000 | 2024-05-06 1:24PM EDT | 85.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 5 | 340 | 50.78% |
| MS240510P00086000 | 2024-05-06 11:46AM EDT | 86.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 18 | 1,067 | 40.23% |
| MS240510P00087000 | 2024-05-03 10:16AM EDT | 87.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1 | 976 | 35.94% |
| MS240510P00088000 | 2024-05-06 3:20PM EDT | 88.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 13 | 132 | 33.59% |
| MS240510P00089000 | 2024-05-06 3:34PM EDT | 89.00 | 0.05 | 0.02 | 0.04 | -0.03 | -37.50% | 44 | 179 | 29.30% |
| MS240510P00090000 | 2024-05-06 2:48PM EDT | 90.00 | 0.06 | 0.03 | 0.05 | -0.06 | -50.00% | 689 | 849 | 25.98% |
| MS240510P00091000 | 2024-05-06 3:49PM EDT | 91.00 | 0.08 | 0.05 | 0.07 | -0.13 | -61.90% | 271 | 604 | 22.95% |
| MS240510P00092000 | 2024-05-06 3:32PM EDT | 92.00 | 0.16 | 0.09 | 0.12 | -0.21 | -56.76% | 173 | 385 | 20.80% |
| MS240510P00093000 | 2024-05-06 3:50PM EDT | 93.00 | 0.23 | 0.20 | 0.21 | -0.40 | -63.49% | 298 | 350 | 18.46% |
| MS240510P00094000 | 2024-05-06 3:55PM EDT | 94.00 | 0.46 | 0.43 | 0.46 | -0.63 | -57.80% | 371 | 336 | 18.02% |
| MS240510P00095000 | 2024-05-06 3:49PM EDT | 95.00 | 1.01 | 0.84 | 0.88 | -0.76 | -42.94% | 101 | 114 | 17.38% |
| MS240510P00096000 | 2024-05-03 10:43AM EDT | 96.00 | 2.55 | 1.42 | 1.54 | 0.00 | - | 4 | 5 | 17.77% |
| MS240510P00098000 | 2024-04-29 10:48AM EDT | 98.00 | 5.56 | 2.53 | 4.65 | 0.00 | - | - | 0 | 61.18% |
| MS240510P00099000 | 2024-05-02 10:07AM EDT | 99.00 | 7.05 | 3.10 | 5.60 | 0.00 | - | - | 1 | 67.29% |
| MS240510P00100000 | 2024-05-03 1:35PM EDT | 100.00 | 6.23 | 4.10 | 7.35 | 0.00 | - | 1 | 0 | 93.46% |
© 2024 Yahoo. All rights reserved.