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
8,446.74 +65.39 (+0.78%) Bitcoin USD
63,016.70 +1,505.05 (+2.45%) CMC Crypto 200
1,307.78 -50.23 (-3.70%)
Morgan Stanley (MS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510C00100000 | 2024-05-09 3:54PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 359 | 519 | 12.50% |
| MS240517C00100000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4,183 | 7,013 | 3.13% |
| MS240524C00100000 | 2024-05-09 3:56PM EDT | 2024-05-24 | 0.85 | 0.00 | 0.00 | 0.00 | - | 458 | 578 | 3.13% |
| MS240531C00100000 | 2024-05-09 3:51PM EDT | 2024-05-31 | 1.12 | 0.00 | 0.00 | 0.00 | - | 118 | 200 | 1.56% |
| MS240607C00100000 | 2024-05-09 3:39PM EDT | 2024-06-07 | 1.38 | 0.00 | 0.00 | 0.00 | - | 73 | 110 | 1.56% |
| MS240614C00100000 | 2024-05-09 1:54PM EDT | 2024-06-14 | 1.47 | 0.00 | 0.00 | 0.00 | - | 17 | 56 | 1.56% |
| MS240621C00100000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1,686 | 13,042 | 1.56% |
| MS240628C00100000 | 2024-05-09 3:32PM EDT | 2024-06-28 | 2.21 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| MS240719C00100000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 685 | 9,323 | 1.56% |
| MS240816C00100000 | 2024-05-09 3:32PM EDT | 2024-08-16 | 3.85 | 0.00 | 0.00 | 0.00 | - | 115 | 1,805 | 0.78% |
| MS240920C00100000 | 2024-05-09 3:47PM EDT | 2024-09-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 52 | 3,897 | 0.78% |
| MS241018C00100000 | 2024-05-09 3:44PM EDT | 2024-10-18 | 5.85 | 0.00 | 0.00 | 0.00 | - | 30 | 1,155 | 0.78% |
| MS241115C00100000 | 2024-05-09 3:48PM EDT | 2024-11-15 | 6.45 | 0.00 | 0.00 | 0.00 | - | 24 | 327 | 0.78% |
| MS241220C00100000 | 2024-05-09 3:58PM EDT | 2024-12-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 46 | 699 | 0.78% |
| MS250117C00100000 | 2024-05-09 3:12PM EDT | 2025-01-17 | 7.90 | 0.00 | 0.00 | 0.00 | - | 18 | 15,632 | 0.78% |
| MS250321C00100000 | 2024-05-09 3:07PM EDT | 2025-03-21 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.39% |
| MS250620C00100000 | 2024-05-07 3:49PM EDT | 2025-06-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 219 | 761 | 0.39% |
| MS250919C00100000 | 2024-05-07 9:49AM EDT | 2025-09-19 | 9.95 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 0.39% |
| MS251219C00100000 | 2024-05-09 9:56AM EDT | 2025-12-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 376 | 0.39% |
| MS260116C00100000 | 2024-05-09 12:26PM EDT | 2026-01-16 | 12.65 | 0.00 | 0.00 | 0.00 | - | 4 | 2,804 | 0.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MS240510P00100000 | 2024-05-03 1:35PM EDT | 2024-05-10 | 6.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MS240517P00100000 | 2024-05-07 1:25PM EDT | 2024-05-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| MS240524P00100000 | 2024-05-09 3:49PM EDT | 2024-05-24 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MS240531P00100000 | 2024-05-07 11:18AM EDT | 2024-05-31 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MS240614P00100000 | 2024-05-06 10:50AM EDT | 2024-06-14 | 5.63 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MS240621P00100000 | 2024-05-09 10:38AM EDT | 2024-06-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| MS240628P00100000 | 2024-05-09 3:32PM EDT | 2024-06-28 | 3.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MS240719P00100000 | 2024-05-09 11:59AM EDT | 2024-07-19 | 4.59 | 0.00 | 0.00 | 0.00 | - | 253 | 674 | 0.00% |
| MS240816P00100000 | 2024-05-09 3:55PM EDT | 2024-08-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 58 | 260 | 0.00% |
| MS240920P00100000 | 2024-04-29 1:45PM EDT | 2024-09-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| MS241018P00100000 | 2024-05-09 3:22PM EDT | 2024-10-18 | 6.45 | 0.00 | 0.00 | 0.00 | - | 160 | 236 | 0.00% |
| MS241115P00100000 | 2024-05-07 3:59PM EDT | 2024-11-15 | 8.25 | 0.00 | 0.00 | 0.00 | - | 78 | 169 | 0.00% |
| MS241220P00100000 | 2024-04-23 3:45PM EDT | 2024-12-20 | 10.63 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 0.00% |
| MS250117P00100000 | 2024-05-08 9:32AM EDT | 2025-01-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 547 | 0.00% |
| MS250620P00100000 | 2024-05-09 3:35PM EDT | 2025-06-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 152 | 335 | 0.00% |
| MS250919P00100000 | 2024-03-12 12:45PM EDT | 2025-09-19 | 17.35 | 17.75 | 19.00 | 0.00 | - | 1 | 112 | 39.45% |
| MS251219P00100000 | 2024-05-07 3:06PM EDT | 2025-12-19 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 301 | 0.00% |
| MS260116P00100000 | 2024-05-09 1:27PM EDT | 2026-01-16 | 12.35 | 0.00 | 0.00 | 0.00 | - | 9 | 312 | 0.00% |
© 2024 Yahoo. All rights reserved.