Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,439.54 +58.19 (+0.69%) Bitcoin USD
63,025.04 +2,094.30 (+3.44%) CMC Crypto 200
1,302.28 -55.73 (-4.11%)
Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510C00095000 | 2024-05-09 2:46PM EDT | 2024-05-10 | 2.80 | 0.00 | 0.00 | 0.00 | - | 281 | 1,120 | 0.00% |
| MS240517C00095000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 3.42 | 0.00 | 0.00 | 0.00 | - | 559 | 13,979 | 0.00% |
| MS240524C00095000 | 2024-05-09 3:04PM EDT | 2024-05-24 | 3.60 | 0.00 | 0.00 | 0.00 | - | 113 | 233 | 0.00% |
| MS240531C00095000 | 2024-05-09 3:52PM EDT | 2024-05-31 | 4.10 | 0.00 | 0.00 | 0.00 | - | 123 | 1,364 | 0.00% |
| MS240607C00095000 | 2024-05-09 1:04PM EDT | 2024-06-07 | 3.89 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 0.00% |
| MS240614C00095000 | 2024-05-09 12:12PM EDT | 2024-06-14 | 4.19 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 0.00% |
| MS240621C00095000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 4.85 | 0.00 | 0.00 | 0.00 | - | 310 | 16,736 | 0.00% |
| MS240719C00095000 | 2024-05-09 3:50PM EDT | 2024-07-19 | 6.32 | 0.00 | 0.00 | 0.00 | - | 183 | 9,162 | 0.00% |
| MS240816C00095000 | 2024-05-09 3:26PM EDT | 2024-08-16 | 6.70 | 0.00 | 0.00 | 0.00 | - | 24 | 591 | 0.00% |
| MS240920C00095000 | 2024-05-09 11:53AM EDT | 2024-09-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 111 | 3,069 | 0.00% |
| MS241018C00095000 | 2024-05-09 3:56PM EDT | 2024-10-18 | 8.58 | 0.00 | 0.00 | 0.00 | - | 4 | 3,560 | 0.00% |
| MS241115C00095000 | 2024-05-08 12:24PM EDT | 2024-11-15 | 7.73 | 0.00 | 0.00 | 0.00 | - | 2 | 1,263 | 0.00% |
| MS241220C00095000 | 2024-05-09 10:39AM EDT | 2024-12-20 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 518 | 0.00% |
| MS250117C00095000 | 2024-05-09 3:49PM EDT | 2025-01-17 | 10.82 | 0.00 | 0.00 | 0.00 | - | 26 | 6,220 | 0.00% |
| MS250321C00095000 | 2024-05-03 3:33PM EDT | 2025-03-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| MS250620C00095000 | 2024-05-09 12:26PM EDT | 2025-06-20 | 12.58 | 0.00 | 0.00 | 0.00 | - | 6 | 507 | 0.00% |
| MS250919C00095000 | 2024-04-18 11:06AM EDT | 2025-09-19 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| MS251219C00095000 | 2024-05-06 1:14PM EDT | 2025-12-19 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 882 | 0.00% |
| MS260116C00095000 | 2024-05-09 11:32AM EDT | 2026-01-16 | 14.95 | 0.00 | 0.00 | 0.00 | - | 3 | 2,344 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00095000 | 2024-05-09 3:08PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 592 | 577 | 12.50% |
| MS240517P00095000 | 2024-05-09 3:50PM EDT | 2024-05-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 255 | 2,567 | 6.25% |
| MS240524P00095000 | 2024-05-09 3:50PM EDT | 2024-05-24 | 0.42 | 0.00 | 0.00 | 0.00 | - | 56 | 184 | 3.13% |
| MS240531P00095000 | 2024-05-07 3:29PM EDT | 2024-05-31 | 1.37 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 3.13% |
| MS240607P00095000 | 2024-05-08 10:33AM EDT | 2024-06-07 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 3.13% |
| MS240614P00095000 | 2024-05-09 1:54PM EDT | 2024-06-14 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| MS240621P00095000 | 2024-05-09 3:41PM EDT | 2024-06-21 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2,050 | 3,625 | 3.13% |
| MS240719P00095000 | 2024-05-09 3:37PM EDT | 2024-07-19 | 2.18 | 0.00 | 0.00 | 0.00 | - | 348 | 3,564 | 1.56% |
| MS240816P00095000 | 2024-05-09 3:14PM EDT | 2024-08-16 | 2.99 | 0.00 | 0.00 | 0.00 | - | 17 | 235 | 1.56% |
| MS240920P00095000 | 2024-05-09 11:02AM EDT | 2024-09-20 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 567 | 1.56% |
| MS241018P00095000 | 2024-05-09 12:49PM EDT | 2024-10-18 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,266 | 1.56% |
| MS241115P00095000 | 2024-05-09 11:48AM EDT | 2024-11-15 | 5.15 | 0.00 | 0.00 | 0.00 | - | 59 | 895 | 1.56% |
| MS241220P00095000 | 2024-05-02 12:04PM EDT | 2024-12-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 0.78% |
| MS250117P00095000 | 2024-05-09 3:03PM EDT | 2025-01-17 | 5.95 | 0.00 | 0.00 | 0.00 | - | 114 | 4,225 | 0.78% |
| MS250321P00095000 | 2024-04-25 10:20AM EDT | 2025-03-21 | 9.90 | 0.00 | 0.00 | 0.00 | - | 72 | 71 | 0.78% |
| MS250620P00095000 | 2024-05-09 2:14PM EDT | 2025-06-20 | 8.13 | 0.00 | 0.00 | 0.00 | - | 225 | 956 | 0.78% |
| MS250919P00095000 | 2024-02-20 12:17PM EDT | 2025-09-19 | 14.90 | 10.85 | 11.40 | 0.00 | - | 1 | 77 | 28.82% |
| MS251219P00095000 | 2024-05-09 10:00AM EDT | 2025-12-19 | 10.00 | 0.00 | 0.00 | 0.00 | - | 166 | 380 | 0.78% |
| MS260116P00095000 | 2024-05-09 1:27PM EDT | 2026-01-16 | 10.05 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 0.78% |
© 2024 Yahoo. All rights reserved.